Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.750 | 6.810 | 6.600 | 6.690 | 9,900 | -0.08(-1.18%) |
May 29, 2008 | 6.650 | 6.800 | 6.650 | 6.770 | 6,450 | +0.07(+1.04%) |
May 28, 2008 | 6.410 | 6.720 | 6.410 | 6.700 | 30,050 | +0.30(+4.69%) |
May 27, 2008 | 6.800 | 6.800 | 6.300 | 6.400 | 24,060 | -0.40(-5.88%) |
May 26, 2008 | 6.900 | 6.900 | 6.800 | 6.800 | 8,300 | -0.01(-0.15%) |
May 23, 2008 | 6.900 | 6.900 | 6.780 | 6.810 | 21,050 | -0.09(-1.30%) |
May 22, 2008 | 6.850 | 7.030 | 6.850 | 6.900 | 15,900 | +0.01(+0.15%) |
May 21, 2008 | 6.900 | 7.100 | 6.830 | 6.890 | 28,033 | -0.02(-0.29%) |
May 20, 2008 | 6.880 | 6.950 | 6.870 | 6.910 | 18,883 | -0.09(-1.29%) |
May 19, 2008 | 7.030 | 7.030 | 6.870 | 7.000 | 64,240 | +0.00(+0.00%) |
May 16, 2008 | 7.030 | 7.030 | 6.870 | 7.000 | 64,240 | +0.02(+0.29%) |
May 15, 2008 | 6.950 | 7.030 | 6.940 | 6.980 | 50,700 | +0.05(+0.72%) |
May 14, 2008 | 6.950 | 6.980 | 6.900 | 6.930 | 72,210 | +0.02(+0.29%) |
May 13, 2008 | 6.920 | 6.920 | 6.850 | 6.910 | 20,138 | -0.07(-1.00%) |
May 12, 2008 | 6.900 | 6.980 | 6.850 | 6.980 | 82,148 | +0.03(+0.43%) |
May 09, 2008 | 6.820 | 6.950 | 6.760 | 6.950 | 38,405 | +0.11(+1.61%) |
May 08, 2008 | 6.780 | 6.850 | 6.710 | 6.840 | 119,206 | +0.14(+2.09%) |
May 07, 2008 | 6.640 | 6.700 | 6.610 | 6.700 | 57,736 | +0.12(+1.82%) |
May 06, 2008 | 6.600 | 6.600 | 6.530 | 6.580 | 26,700 | -0.02(-0.30%) |
May 05, 2008 | 6.520 | 6.600 | 6.500 | 6.600 | 31,631 | +0.03(+0.46%) |
May 02, 2008 | 6.500 | 6.590 | 6.570 | 6.570 | 22,900 | +0.13(+2.02%) |
May 01, 2008 | 6.390 | 6.440 | 6.440 | 6.440 | 10,700 | -0.01(-0.16%) |
Apr 30, 2008 | 6.000 | 6.480 | 6.000 | 6.450 | 21,012 | +0.45(+7.50%) |
Apr 29, 2008 | 6.000 | 6.050 | 6.000 | 6.000 | 27,830 | -0.05(-0.83%) |
Apr 28, 2008 | 6.050 | 6.050 | 6.000 | 6.050 | 10,883 | +0.05(+0.83%) |
Apr 25, 2008 | 6.100 | 6.200 | 6.000 | 6.000 | 356,800 | -0.10(-1.64%) |
Apr 24, 2008 | 6.260 | 6.260 | 6.090 | 6.100 | 32,460 | -0.20(-3.17%) |
Apr 23, 2008 | 6.340 | 6.390 | 6.260 | 6.300 | 37,133 | +0.03(+0.48%) |
Apr 22, 2008 | 6.590 | 6.620 | 6.270 | 6.270 | 17,900 | -0.18(-2.79%) |
Apr 21, 2008 | 6.500 | 6.500 | 6.320 | 6.450 | 7,383 | -0.05(-0.77%) |
Apr 18, 2008 | 6.500 | 6.530 | 6.490 | 6.500 | 40,637 | -0.01(-0.15%) |
Apr 17, 2008 | 6.600 | 6.790 | 6.510 | 6.510 | 19,450 | -0.09(-1.36%) |
Apr 16, 2008 | 6.550 | 6.730 | 6.530 | 6.600 | 116,392 | +0.10(+1.54%) |
Apr 15, 2008 | 6.500 | 6.520 | 6.500 | 6.500 | 12,188 | -0.05(-0.76%) |
Apr 14, 2008 | 6.500 | 6.550 | 6.500 | 6.550 | 15,800 | +0.02(+0.31%) |
Apr 11, 2008 | 6.530 | 6.530 | 6.500 | 6.530 | 4,000 | +0.00(+0.00%) |
Apr 10, 2008 | 6.550 | 6.550 | 6.530 | 6.530 | 16,479 | -0.02(-0.31%) |
Apr 09, 2008 | 6.650 | 6.650 | 6.500 | 6.550 | 22,475 | -0.10(-1.50%) |
Apr 08, 2008 | 6.680 | 6.680 | 6.650 | 6.650 | 10,217 | -0.03(-0.45%) |
Apr 07, 2008 | 6.750 | 6.750 | 6.680 | 6.680 | 9,715 | -0.01(-0.15%) |
Apr 04, 2008 | 6.680 | 6.710 | 6.680 | 6.690 | 31,694 | +0.03(+0.45%) |
Apr 03, 2008 | 6.700 | 6.700 | 6.650 | 6.660 | 65,222 | -0.04(-0.60%) |
Apr 02, 2008 | 6.660 | 6.700 | 6.650 | 6.700 | 15,760 | +0.09(+1.36%) |
Apr 01, 2008 | 6.690 | 6.690 | 6.550 | 6.610 | 27,876 | -0.13(-1.93%) |
Mar 31, 2008 | 6.670 | 6.750 | 6.600 | 6.740 | 77,670 | +0.08(+1.20%) |
Mar 28, 2008 | 6.590 | 6.690 | 6.560 | 6.660 | 16,800 | +0.01(+0.15%) |
Mar 27, 2008 | 6.500 | 6.650 | 6.500 | 6.650 | 11,800 | +0.07(+1.06%) |
Mar 26, 2008 | 6.700 | 6.700 | 6.490 | 6.580 | 275,000 | +0.08(+1.23%) |
Mar 25, 2008 | 6.500 | 6.670 | 6.400 | 6.500 | 31,500 | +0.25(+4.00%) |
Mar 24, 2008 | 6.280 | 6.300 | 6.160 | 6.250 | 26,772 | +0.10(+1.63%) |
Mar 21, 2008 | 6.250 | 6.430 | 6.000 | 6.150 | 478,725 | +0.00(+0.00%) |
Mar 20, 2008 | 6.250 | 6.430 | 6.000 | 6.150 | 478,725 | -0.17(-2.69%) |
Mar 19, 2008 | 6.960 | 6.960 | 6.320 | 6.320 | 29,960 | -0.66(-9.46%) |
Mar 18, 2008 | 7.220 | 7.220 | 6.970 | 6.980 | 48,713 | -0.17(-2.38%) |
Mar 17, 2008 | 7.270 | 7.270 | 7.100 | 7.150 | 51,535 | -0.12(-1.65%) |
Mar 14, 2008 | 7.350 | 7.350 | 7.200 | 7.270 | 81,570 | +0.02(+0.28%) |
Mar 13, 2008 | 7.200 | 7.300 | 7.100 | 7.250 | 46,331 | +0.13(+1.83%) |
Mar 12, 2008 | 7.450 | 7.450 | 7.080 | 7.120 | 49,097 | -0.36(-4.81%) |
Mar 11, 2008 | 7.460 | 7.680 | 7.400 | 7.480 | 131,444 | +0.06(+0.81%) |
Mar 10, 2008 | 6.570 | 7.500 | 6.570 | 7.420 | 53,746 | +0.77(+11.58%) |
Mar 07, 2008 | 6.780 | 6.850 | 6.650 | 6.650 | 47,265 | -0.14(-2.06%) |
Mar 06, 2008 | 6.940 | 6.970 | 6.720 | 6.790 | 121,516 | +0.07(+1.04%) |
Mar 05, 2008 | 6.240 | 6.850 | 6.240 | 6.720 | 81,345 | +0.45(+7.18%) |
Mar 04, 2008 | 5.820 | 6.400 | 5.820 | 6.270 | 112,931 | +0.43(+7.36%) |