Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.444 | 6.536 | 6.344 | 6.511 | 220,178 | +0.07(+1.03%) |
May 29, 2008 | 6.228 | 6.486 | 6.211 | 6.444 | 169,036 | +0.18(+2.93%) |
May 28, 2008 | 6.486 | 6.486 | 6.236 | 6.261 | 45,657 | -0.18(-2.84%) |
May 27, 2008 | 6.328 | 6.586 | 6.328 | 6.444 | 62,638 | +0.12(+1.98%) |
May 26, 2008 | 6.219 | 6.461 | 6.219 | 6.319 | 122,689 | +0.00(+0.00%) |
May 23, 2008 | 6.219 | 6.461 | 6.219 | 6.319 | 122,689 | +0.06(+0.93%) |
May 22, 2008 | 6.228 | 6.369 | 6.178 | 6.261 | 80,861 | +0.04(+0.67%) |
May 21, 2008 | 6.611 | 6.777 | 6.178 | 6.219 | 121,695 | -0.37(-5.56%) |
May 20, 2008 | 6.294 | 6.711 | 6.294 | 6.586 | 172,673 | +0.25(+3.94%) |
May 19, 2008 | 6.536 | 6.569 | 6.269 | 6.336 | 189,808 | -0.22(-3.30%) |
May 16, 2008 | 6.661 | 6.661 | 6.386 | 6.552 | 227,564 | -0.06(-0.88%) |
May 15, 2008 | 6.727 | 6.727 | 6.544 | 6.611 | 135,415 | -0.13(-1.98%) |
May 14, 2008 | 6.686 | 6.752 | 6.486 | 6.744 | 62,676 | +0.07(+1.00%) |
May 13, 2008 | 6.736 | 6.794 | 6.536 | 6.677 | 87,717 | -0.06(-0.87%) |
May 12, 2008 | 6.627 | 6.760 | 6.411 | 6.736 | 216,231 | +0.14(+2.15%) |
May 09, 2008 | 6.744 | 6.744 | 6.436 | 6.594 | 138,392 | -0.25(-3.65%) |
May 08, 2008 | 6.744 | 7.235 | 6.711 | 6.844 | 103,045 | +0.11(+1.61%) |
May 07, 2008 | 7.443 | 7.943 | 6.717 | 6.736 | 105,927 | -0.76(-10.11%) |
May 06, 2008 | 7.335 | 7.651 | 7.243 | 7.493 | 90,950 | +0.05(+0.67%) |
May 05, 2008 | 7.676 | 7.676 | 7.410 | 7.443 | 87,890 | -0.15(-1.97%) |
May 02, 2008 | 7.776 | 7.934 | 7.485 | 7.593 | 119,793 | -0.07(-0.98%) |
May 01, 2008 | 7.352 | 7.943 | 7.352 | 7.668 | 106,189 | +0.35(+4.78%) |
Apr 30, 2008 | 7.168 | 7.568 | 7.156 | 7.318 | 91,645 | +0.18(+2.57%) |
Apr 29, 2008 | 7.227 | 7.393 | 7.135 | 7.135 | 149,682 | -0.12(-1.61%) |
Apr 28, 2008 | 7.252 | 7.368 | 7.002 | 7.252 | 150,174 | -0.01(-0.11%) |
Apr 25, 2008 | 6.760 | 7.260 | 6.760 | 7.260 | 76,454 | +0.54(+8.05%) |
Apr 24, 2008 | 6.794 | 6.885 | 6.677 | 6.719 | 101,753 | -0.06(-0.86%) |
Apr 23, 2008 | 6.677 | 7.085 | 6.594 | 6.777 | 79,512 | +0.13(+2.00%) |
Apr 22, 2008 | 7.368 | 7.368 | 6.544 | 6.644 | 108,293 | -0.77(-10.44%) |
Apr 21, 2008 | 7.643 | 7.643 | 7.393 | 7.418 | 48,316 | -0.30(-3.88%) |
Apr 18, 2008 | 7.610 | 7.718 | 7.360 | 7.718 | 100,283 | +0.27(+3.69%) |
Apr 17, 2008 | 7.543 | 7.576 | 7.268 | 7.443 | 59,919 | -0.12(-1.54%) |
Apr 16, 2008 | 7.302 | 7.593 | 7.260 | 7.560 | 201,838 | +0.38(+5.34%) |
Apr 15, 2008 | 7.127 | 7.193 | 6.994 | 7.177 | 116,155 | +0.08(+1.17%) |
Apr 14, 2008 | 6.985 | 7.210 | 6.944 | 7.094 | 153,220 | +0.09(+1.31%) |
Apr 11, 2008 | 7.377 | 7.468 | 6.977 | 7.002 | 216,305 | -0.45(-6.03%) |
Apr 10, 2008 | 7.735 | 7.943 | 7.368 | 7.452 | 112,350 | -0.30(-3.87%) |
Apr 09, 2008 | 8.376 | 8.467 | 7.726 | 7.751 | 69,634 | -0.60(-7.18%) |
Apr 08, 2008 | 8.442 | 8.659 | 8.351 | 8.351 | 57,986 | -0.19(-2.24%) |
Apr 07, 2008 | 8.684 | 8.684 | 8.501 | 8.542 | 49,738 | -0.07(-0.87%) |
Apr 04, 2008 | 8.376 | 8.742 | 7.934 | 8.617 | 96,412 | +0.28(+3.40%) |
Apr 03, 2008 | 8.459 | 8.542 | 8.292 | 8.334 | 112,527 | -0.17(-1.96%) |
Apr 02, 2008 | 8.434 | 8.584 | 8.118 | 8.501 | 96,244 | +0.05(+0.59%) |
Apr 01, 2008 | 8.434 | 8.942 | 7.052 | 8.451 | 323,356 | +0.17(+2.11%) |
Mar 31, 2008 | 8.584 | 8.725 | 8.276 | 8.276 | 93,071 | -0.29(-3.40%) |
Mar 28, 2008 | 8.925 | 9.150 | 8.517 | 8.567 | 94,841 | -0.43(-4.81%) |
Mar 27, 2008 | 9.550 | 9.575 | 8.967 | 9.000 | 66,857 | -0.51(-5.34%) |
Mar 26, 2008 | 9.450 | 9.575 | 9.092 | 9.508 | 81,435 | -0.01(-0.09%) |
Mar 25, 2008 | 9.658 | 9.658 | 9.242 | 9.516 | 72,655 | -0.12(-1.30%) |
Mar 24, 2008 | 9.183 | 9.774 | 9.158 | 9.641 | 118,727 | +0.48(+5.27%) |
Mar 21, 2008 | 9.050 | 9.208 | 8.351 | 9.158 | 555,861 | +0.00(+0.00%) |
Mar 20, 2008 | 9.050 | 9.208 | 8.351 | 9.158 | 555,861 | +0.75(+8.91%) |
Mar 19, 2008 | 8.542 | 8.925 | 8.242 | 8.409 | 127,480 | -0.04(-0.49%) |
Mar 18, 2008 | 8.259 | 8.517 | 8.009 | 8.451 | 178,653 | +0.37(+4.53%) |
Mar 17, 2008 | 7.801 | 8.326 | 7.726 | 8.084 | 228,170 | +0.07(+0.94%) |
Mar 14, 2008 | 8.567 | 8.567 | 7.934 | 8.009 | 239,768 | -0.47(-5.50%) |
Mar 13, 2008 | 8.109 | 8.492 | 7.851 | 8.476 | 266,700 | +0.31(+3.77%) |
Mar 12, 2008 | 8.650 | 8.825 | 8.134 | 8.168 | 172,351 | -0.47(-5.49%) |
Mar 11, 2008 | 8.184 | 8.650 | 7.901 | 8.642 | 217,319 | +0.68(+8.58%) |
Mar 10, 2008 | 7.868 | 8.359 | 7.801 | 7.959 | 236,952 | +0.11(+1.38%) |
Mar 07, 2008 | 7.785 | 8.592 | 7.743 | 7.851 | 290,146 | +0.50(+6.80%) |
Mar 06, 2008 | 7.909 | 8.326 | 7.352 | 7.352 | 115,082 | -0.62(-7.73%) |
Mar 05, 2008 | 8.059 | 8.467 | 7.801 | 7.968 | 149,332 | -0.03(-0.42%) |
Mar 04, 2008 | 7.810 | 8.118 | 7.660 | 8.001 | 125,968 | +0.09(+1.16%) |