Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.802 | 5.843 | 5.712 | 5.736 | 150,558 | -0.06(-0.99%) |
May 29, 2008 | 5.753 | 5.933 | 5.753 | 5.793 | 92,329 | +0.01(+0.14%) |
May 28, 2008 | 5.523 | 5.874 | 5.515 | 5.785 | 96,655 | +0.30(+5.52%) |
May 27, 2008 | 6.055 | 6.055 | 5.483 | 5.483 | 180,336 | -0.54(-8.97%) |
May 26, 2008 | 6.268 | 6.268 | 6.014 | 6.023 | 78,432 | +0.00(+0.00%) |
May 23, 2008 | 6.268 | 6.268 | 6.014 | 6.023 | 78,432 | -0.28(-4.42%) |
May 22, 2008 | 6.424 | 6.440 | 6.152 | 6.301 | 97,829 | -0.13(-2.04%) |
May 21, 2008 | 6.514 | 6.595 | 6.415 | 6.432 | 31,453 | -0.06(-0.88%) |
May 20, 2008 | 6.530 | 6.587 | 6.358 | 6.489 | 52,381 | -0.07(-1.12%) |
May 19, 2008 | 6.530 | 6.587 | 6.424 | 6.563 | 71,093 | +0.02(+0.25%) |
May 16, 2008 | 6.571 | 6.579 | 6.383 | 6.546 | 76,451 | +0.02(+0.25%) |
May 15, 2008 | 6.227 | 6.587 | 6.227 | 6.530 | 74,215 | +0.29(+4.72%) |
May 14, 2008 | 6.653 | 6.653 | 5.753 | 6.235 | 352,696 | -0.43(-6.39%) |
May 13, 2008 | 6.546 | 6.694 | 6.497 | 6.661 | 93,899 | +0.14(+2.13%) |
May 12, 2008 | 6.710 | 6.833 | 6.489 | 6.522 | 101,377 | -0.16(-2.45%) |
May 09, 2008 | 7.037 | 7.090 | 6.497 | 6.685 | 158,563 | -0.41(-5.77%) |
May 08, 2008 | 6.751 | 7.275 | 6.726 | 7.095 | 249,332 | +0.27(+3.96%) |
May 07, 2008 | 7.119 | 7.201 | 6.816 | 6.825 | 69,259 | -0.22(-3.14%) |
May 06, 2008 | 6.890 | 7.054 | 6.882 | 7.045 | 76,300 | +0.13(+1.89%) |
May 05, 2008 | 6.915 | 6.915 | 6.874 | 6.915 | 46,596 | +0.01(+0.12%) |
May 02, 2008 | 6.955 | 7.152 | 6.882 | 6.906 | 70,863 | -0.05(-0.71%) |
May 01, 2008 | 6.955 | 6.972 | 6.894 | 6.955 | 85,665 | -0.02(-0.23%) |
Apr 30, 2008 | 7.021 | 7.045 | 6.906 | 6.972 | 90,414 | -0.05(-0.70%) |
Apr 29, 2008 | 7.054 | 7.078 | 7.013 | 7.021 | 51,029 | -0.03(-0.46%) |
Apr 28, 2008 | 7.266 | 7.266 | 6.931 | 7.054 | 143,866 | -0.24(-3.25%) |
Apr 25, 2008 | 7.422 | 7.684 | 7.111 | 7.291 | 106,901 | -0.08(-1.11%) |
Apr 24, 2008 | 7.283 | 7.446 | 6.988 | 7.373 | 50,809 | +0.11(+1.46%) |
Apr 23, 2008 | 7.185 | 7.340 | 7.119 | 7.266 | 67,841 | +0.08(+1.14%) |
Apr 22, 2008 | 7.315 | 7.356 | 7.119 | 7.185 | 50,501 | -0.18(-2.44%) |
Apr 21, 2008 | 7.160 | 7.471 | 7.086 | 7.365 | 110,661 | +0.19(+2.62%) |
Apr 18, 2008 | 7.160 | 7.250 | 6.972 | 7.176 | 85,913 | +0.17(+2.45%) |
Apr 17, 2008 | 6.939 | 7.070 | 6.751 | 7.005 | 139,228 | +0.05(+0.71%) |
Apr 16, 2008 | 7.577 | 7.577 | 6.955 | 6.955 | 201,622 | -0.56(-7.41%) |
Apr 15, 2008 | 7.512 | 7.659 | 7.365 | 7.512 | 86,952 | +0.03(+0.44%) |
Apr 14, 2008 | 7.520 | 7.692 | 7.283 | 7.479 | 201,871 | -0.02(-0.33%) |
Apr 11, 2008 | 7.667 | 7.856 | 7.422 | 7.504 | 38,248 | -0.27(-3.47%) |
Apr 10, 2008 | 7.766 | 8.126 | 7.463 | 7.774 | 129,961 | -0.01(-0.11%) |
Apr 09, 2008 | 7.986 | 8.085 | 7.602 | 7.782 | 131,068 | -0.20(-2.56%) |
Apr 08, 2008 | 7.872 | 8.142 | 7.798 | 7.986 | 61,833 | +0.03(+0.41%) |
Apr 07, 2008 | 7.774 | 8.011 | 7.774 | 7.954 | 84,886 | +0.22(+2.86%) |
Apr 04, 2008 | 7.651 | 7.757 | 7.545 | 7.733 | 52,220 | +0.12(+1.61%) |
Apr 03, 2008 | 7.438 | 7.651 | 7.438 | 7.610 | 30,866 | +0.20(+2.65%) |
Apr 02, 2008 | 7.471 | 7.553 | 7.291 | 7.414 | 53,283 | -0.07(-0.88%) |
Apr 01, 2008 | 7.455 | 7.602 | 7.348 | 7.479 | 75,767 | +0.16(+2.24%) |
Mar 31, 2008 | 7.406 | 7.504 | 7.315 | 7.315 | 47,318 | -0.03(-0.45%) |
Mar 28, 2008 | 7.528 | 7.586 | 7.307 | 7.348 | 90,789 | -0.22(-2.92%) |
Mar 27, 2008 | 7.471 | 7.766 | 7.348 | 7.569 | 248,852 | +0.13(+1.76%) |
Mar 26, 2008 | 7.708 | 7.708 | 7.078 | 7.438 | 149,563 | -0.32(-4.11%) |
Mar 25, 2008 | 7.586 | 7.806 | 7.223 | 7.757 | 386,346 | +0.11(+1.39%) |
Mar 24, 2008 | 7.479 | 7.774 | 7.389 | 7.651 | 119,574 | +0.26(+3.54%) |
Mar 21, 2008 | 7.487 | 7.528 | 7.193 | 7.389 | 239,765 | +0.00(+0.00%) |
Mar 20, 2008 | 7.487 | 7.528 | 7.193 | 7.389 | 239,765 | -0.10(-1.31%) |
Mar 19, 2008 | 7.381 | 7.528 | 7.324 | 7.487 | 214,580 | +0.10(+1.33%) |
Mar 18, 2008 | 7.545 | 7.569 | 7.217 | 7.389 | 107,999 | +0.02(+0.22%) |
Mar 17, 2008 | 7.160 | 7.626 | 7.160 | 7.373 | 49,637 | +0.04(+0.56%) |
Mar 14, 2008 | 7.667 | 7.937 | 7.275 | 7.332 | 66,939 | -0.29(-3.76%) |
Mar 13, 2008 | 7.291 | 7.876 | 7.250 | 7.618 | 161,898 | +0.25(+3.33%) |
Mar 12, 2008 | 7.471 | 7.798 | 7.095 | 7.373 | 93,936 | -0.07(-0.99%) |
Mar 11, 2008 | 7.725 | 7.831 | 7.144 | 7.446 | 84,703 | -0.08(-1.09%) |
Mar 10, 2008 | 7.782 | 8.698 | 7.340 | 7.528 | 162,448 | +0.20(+2.79%) |
Mar 07, 2008 | 7.201 | 7.586 | 6.964 | 7.324 | 143,271 | -0.09(-1.21%) |
Mar 06, 2008 | 8.314 | 8.314 | 7.266 | 7.414 | 58,657 | -0.96(-11.44%) |
Mar 05, 2008 | 8.453 | 8.567 | 8.167 | 8.371 | 42,646 | -0.02(-0.29%) |
Mar 04, 2008 | 8.355 | 8.494 | 8.036 | 8.396 | 44,320 | -0.05(-0.58%) |