Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.070 | 7.145 | 7.029 | 7.054 | 381,466 | -0.01(-0.07%) |
May 29, 2008 | 6.918 | 7.085 | 6.857 | 7.060 | 428,164 | +0.15(+2.20%) |
May 28, 2008 | 6.948 | 7.019 | 6.817 | 6.908 | 290,099 | -0.01(-0.15%) |
May 27, 2008 | 6.675 | 7.029 | 6.665 | 6.918 | 545,156 | +0.26(+3.95%) |
May 26, 2008 | 6.761 | 6.776 | 6.579 | 6.655 | 300,055 | +0.00(+0.00%) |
May 23, 2008 | 6.761 | 6.776 | 6.579 | 6.655 | 300,055 | -0.12(-1.79%) |
May 22, 2008 | 6.675 | 6.822 | 6.620 | 6.776 | 504,920 | +0.10(+1.52%) |
May 21, 2008 | 6.933 | 7.024 | 6.665 | 6.675 | 354,098 | -0.25(-3.65%) |
May 20, 2008 | 6.786 | 6.994 | 6.786 | 6.928 | 360,677 | +0.14(+2.01%) |
May 19, 2008 | 6.847 | 7.054 | 6.771 | 6.791 | 660,375 | +0.00(+0.00%) |
May 16, 2008 | 7.009 | 7.029 | 6.695 | 6.791 | 502,531 | -0.18(-2.61%) |
May 15, 2008 | 6.604 | 6.994 | 6.579 | 6.974 | 603,366 | +0.36(+5.43%) |
May 14, 2008 | 6.529 | 6.736 | 6.518 | 6.614 | 866,331 | +0.12(+1.79%) |
May 13, 2008 | 6.534 | 6.620 | 6.402 | 6.498 | 830,244 | -0.06(-0.85%) |
May 12, 2008 | 6.271 | 6.599 | 6.235 | 6.554 | 2,312,072 | +0.50(+8.27%) |
May 09, 2008 | 5.765 | 6.104 | 5.740 | 6.053 | 667,112 | +0.30(+5.28%) |
May 08, 2008 | 5.785 | 5.790 | 5.669 | 5.750 | 294,141 | +0.00(+0.00%) |
May 07, 2008 | 5.724 | 5.765 | 5.689 | 5.750 | 259,836 | +0.03(+0.44%) |
May 06, 2008 | 5.664 | 5.831 | 5.664 | 5.724 | 438,083 | +0.03(+0.44%) |
May 05, 2008 | 5.689 | 5.745 | 5.669 | 5.699 | 231,012 | +0.06(+1.08%) |
May 02, 2008 | 5.669 | 5.790 | 5.628 | 5.639 | 452,258 | -0.03(-0.54%) |
May 01, 2008 | 5.664 | 5.755 | 5.573 | 5.669 | 680,897 | -0.01(-0.09%) |
Apr 30, 2008 | 5.679 | 5.790 | 5.563 | 5.674 | 361,466 | -0.06(-1.06%) |
Apr 29, 2008 | 5.689 | 5.767 | 5.654 | 5.735 | 247,670 | +0.06(+0.98%) |
Apr 28, 2008 | 5.563 | 5.709 | 5.542 | 5.679 | 273,538 | +0.12(+2.18%) |
Apr 25, 2008 | 5.588 | 5.588 | 5.533 | 5.558 | 234,639 | -0.01(-0.18%) |
Apr 24, 2008 | 5.583 | 5.588 | 5.517 | 5.568 | 325,994 | +0.00(+0.00%) |
Apr 23, 2008 | 5.593 | 5.613 | 5.517 | 5.568 | 379,147 | +0.00(+0.00%) |
Apr 22, 2008 | 5.603 | 5.639 | 5.512 | 5.568 | 290,222 | -0.05(-0.90%) |
Apr 21, 2008 | 5.639 | 5.709 | 5.558 | 5.618 | 274,607 | -0.05(-0.80%) |
Apr 18, 2008 | 5.613 | 5.684 | 5.563 | 5.664 | 337,483 | +0.09(+1.54%) |
Apr 17, 2008 | 5.613 | 5.654 | 5.563 | 5.578 | 227,354 | -0.04(-0.63%) |
Apr 16, 2008 | 5.633 | 5.684 | 5.598 | 5.613 | 434,690 | +0.03(+0.45%) |
Apr 15, 2008 | 5.593 | 5.683 | 5.537 | 5.588 | 484,514 | +0.03(+0.45%) |
Apr 14, 2008 | 5.553 | 5.633 | 5.553 | 5.563 | 336,518 | +0.02(+0.37%) |
Apr 11, 2008 | 5.537 | 5.709 | 5.512 | 5.542 | 384,053 | -0.17(-2.92%) |
Apr 10, 2008 | 5.654 | 5.790 | 5.578 | 5.709 | 281,720 | +0.04(+0.71%) |
Apr 09, 2008 | 5.780 | 5.780 | 5.618 | 5.669 | 227,704 | -0.10(-1.67%) |
Apr 08, 2008 | 5.760 | 5.836 | 5.709 | 5.765 | 216,820 | -0.02(-0.26%) |
Apr 07, 2008 | 5.917 | 5.962 | 5.765 | 5.780 | 351,363 | -0.11(-1.80%) |
Apr 04, 2008 | 5.760 | 5.967 | 5.669 | 5.886 | 626,586 | +0.14(+2.46%) |
Apr 03, 2008 | 5.836 | 5.836 | 5.684 | 5.745 | 211,407 | -0.13(-2.15%) |
Apr 02, 2008 | 5.886 | 5.992 | 5.765 | 5.871 | 490,540 | -0.06(-0.94%) |
Apr 01, 2008 | 5.805 | 6.038 | 5.780 | 5.927 | 1,319,827 | +0.32(+5.68%) |
Mar 31, 2008 | 5.679 | 5.745 | 5.558 | 5.608 | 258,722 | -0.05(-0.89%) |
Mar 28, 2008 | 5.805 | 5.866 | 5.649 | 5.659 | 400,873 | -0.15(-2.61%) |
Mar 27, 2008 | 5.937 | 5.977 | 5.765 | 5.810 | 384,931 | -0.13(-2.21%) |
Mar 26, 2008 | 5.866 | 6.013 | 5.750 | 5.942 | 270,755 | +0.07(+1.21%) |
Mar 25, 2008 | 6.114 | 6.114 | 5.821 | 5.871 | 409,315 | -0.24(-3.97%) |
Mar 24, 2008 | 6.003 | 6.195 | 5.831 | 6.114 | 357,649 | +0.12(+2.03%) |
Mar 21, 2008 | 6.200 | 6.296 | 5.816 | 5.992 | 1,206,662 | +0.00(+0.00%) |
Mar 20, 2008 | 6.200 | 6.296 | 5.816 | 5.992 | 1,206,662 | -0.26(-4.20%) |
Mar 19, 2008 | 6.276 | 6.397 | 6.245 | 6.255 | 420,978 | +0.02(+0.24%) |
Mar 18, 2008 | 6.104 | 6.286 | 5.937 | 6.240 | 461,854 | +0.21(+3.52%) |
Mar 17, 2008 | 5.922 | 6.109 | 5.740 | 6.028 | 454,931 | -0.03(-0.50%) |
Mar 14, 2008 | 5.901 | 6.114 | 5.699 | 6.058 | 476,521 | +0.16(+2.66%) |
Mar 13, 2008 | 5.669 | 6.063 | 5.659 | 5.901 | 510,405 | +0.18(+3.09%) |
Mar 12, 2008 | 5.735 | 5.937 | 5.714 | 5.724 | 213,753 | +0.02(+0.27%) |
Mar 11, 2008 | 5.724 | 5.790 | 5.563 | 5.709 | 330,667 | +0.14(+2.45%) |
Mar 10, 2008 | 5.684 | 5.841 | 5.547 | 5.573 | 334,450 | -0.08(-1.43%) |
Mar 07, 2008 | 5.644 | 5.770 | 5.593 | 5.654 | 307,594 | -0.06(-1.06%) |
Mar 06, 2008 | 5.740 | 5.816 | 5.679 | 5.714 | 390,299 | -0.07(-1.14%) |
Mar 05, 2008 | 5.674 | 5.810 | 5.659 | 5.780 | 303,429 | +0.12(+2.05%) |
Mar 04, 2008 | 5.628 | 5.765 | 5.588 | 5.664 | 426,568 | -0.02(-0.27%) |