Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.942 | 6.321 | 5.942 | 6.267 | 66,930 | +0.33(+5.47%) |
May 29, 2008 | 5.887 | 6.045 | 5.887 | 5.942 | 55,994 | +0.02(+0.30%) |
May 28, 2008 | 6.041 | 6.041 | 5.743 | 5.923 | 118,343 | -0.09(-1.50%) |
May 27, 2008 | 5.987 | 6.176 | 5.824 | 6.014 | 69,609 | +0.05(+0.91%) |
May 26, 2008 | 6.230 | 6.384 | 5.914 | 5.960 | 90,153 | +0.00(+0.00%) |
May 23, 2008 | 6.230 | 6.384 | 5.914 | 5.960 | 90,153 | -0.32(-5.04%) |
May 22, 2008 | 6.294 | 6.375 | 6.221 | 6.276 | 45,194 | -0.04(-0.57%) |
May 21, 2008 | 6.384 | 6.447 | 6.312 | 6.312 | 97,884 | -0.05(-0.71%) |
May 20, 2008 | 6.357 | 6.384 | 6.240 | 6.357 | 38,023 | -0.04(-0.56%) |
May 19, 2008 | 6.583 | 6.583 | 6.366 | 6.393 | 46,124 | -0.22(-3.28%) |
May 16, 2008 | 6.772 | 6.772 | 6.456 | 6.610 | 44,527 | -0.14(-2.01%) |
May 15, 2008 | 6.619 | 6.772 | 6.474 | 6.745 | 56,021 | +0.12(+1.77%) |
May 14, 2008 | 6.781 | 6.908 | 6.628 | 6.628 | 268,203 | -0.17(-2.52%) |
May 13, 2008 | 6.664 | 6.822 | 6.628 | 6.799 | 160,419 | +0.16(+2.45%) |
May 12, 2008 | 6.754 | 6.817 | 6.574 | 6.637 | 29,106 | -0.09(-1.34%) |
May 09, 2008 | 6.754 | 6.881 | 6.655 | 6.727 | 43,362 | -0.09(-1.32%) |
May 08, 2008 | 6.790 | 6.872 | 6.637 | 6.817 | 78,687 | +0.01(+0.13%) |
May 07, 2008 | 6.718 | 6.926 | 6.718 | 6.808 | 155,903 | -0.10(-1.44%) |
May 06, 2008 | 7.224 | 7.224 | 6.682 | 6.908 | 122,246 | -0.42(-5.79%) |
May 05, 2008 | 7.359 | 7.440 | 7.142 | 7.332 | 31,406 | -0.10(-1.34%) |
May 02, 2008 | 7.531 | 7.657 | 7.188 | 7.431 | 159,453 | +0.04(+0.49%) |
May 01, 2008 | 7.251 | 7.459 | 7.251 | 7.395 | 100,734 | +0.13(+1.74%) |
Apr 30, 2008 | 7.296 | 7.404 | 7.088 | 7.269 | 115,324 | -0.02(-0.25%) |
Apr 29, 2008 | 7.170 | 7.305 | 7.133 | 7.287 | 258,544 | +0.14(+1.89%) |
Apr 28, 2008 | 6.980 | 7.224 | 6.980 | 7.152 | 97,910 | +0.04(+0.51%) |
Apr 25, 2008 | 7.161 | 7.206 | 7.043 | 7.115 | 50,608 | -0.03(-0.38%) |
Apr 24, 2008 | 7.106 | 7.242 | 7.007 | 7.142 | 62,380 | +0.02(+0.25%) |
Apr 23, 2008 | 7.115 | 7.179 | 6.962 | 7.124 | 35,252 | +0.05(+0.64%) |
Apr 22, 2008 | 7.043 | 7.215 | 6.872 | 7.079 | 65,655 | -0.02(-0.25%) |
Apr 21, 2008 | 7.224 | 7.359 | 7.061 | 7.097 | 64,714 | -0.18(-2.48%) |
Apr 18, 2008 | 7.377 | 7.413 | 7.133 | 7.278 | 481,016 | +0.01(+0.12%) |
Apr 17, 2008 | 7.206 | 7.296 | 7.061 | 7.269 | 38,041 | +0.02(+0.25%) |
Apr 16, 2008 | 7.206 | 7.278 | 7.124 | 7.251 | 53,643 | +0.11(+1.52%) |
Apr 15, 2008 | 6.919 | 7.224 | 6.718 | 7.142 | 286,029 | +0.08(+1.15%) |
Apr 14, 2008 | 7.152 | 7.161 | 6.953 | 7.061 | 30,338 | -0.11(-1.51%) |
Apr 11, 2008 | 7.088 | 7.215 | 7.025 | 7.170 | 58,318 | -0.10(-1.37%) |
Apr 10, 2008 | 7.431 | 7.477 | 7.161 | 7.269 | 32,524 | -0.18(-2.42%) |
Apr 09, 2008 | 7.468 | 7.576 | 7.368 | 7.449 | 100,089 | +0.02(+0.24%) |
Apr 08, 2008 | 7.504 | 7.747 | 7.332 | 7.431 | 72,139 | -0.15(-2.02%) |
Apr 07, 2008 | 7.540 | 7.802 | 7.395 | 7.585 | 130,143 | +0.08(+1.08%) |
Apr 04, 2008 | 7.504 | 7.603 | 7.287 | 7.504 | 54,448 | +0.05(+0.61%) |
Apr 03, 2008 | 7.486 | 7.648 | 7.449 | 7.459 | 27,185 | -0.33(-4.18%) |
Apr 02, 2008 | 7.684 | 8.118 | 7.431 | 7.784 | 45,796 | +0.14(+1.89%) |
Apr 01, 2008 | 8.109 | 8.109 | 7.495 | 7.639 | 76,991 | -0.42(-5.26%) |
Mar 31, 2008 | 7.224 | 8.127 | 7.224 | 8.063 | 201,626 | +0.85(+11.76%) |
Mar 28, 2008 | 7.278 | 7.341 | 7.215 | 7.215 | 20,016 | -0.10(-1.36%) |
Mar 27, 2008 | 7.404 | 7.585 | 7.296 | 7.314 | 23,742 | -0.07(-0.98%) |
Mar 26, 2008 | 7.395 | 7.630 | 7.323 | 7.386 | 82,141 | -0.02(-0.24%) |
Mar 25, 2008 | 6.971 | 7.549 | 6.700 | 7.404 | 194,706 | +0.45(+6.49%) |
Mar 24, 2008 | 6.294 | 6.980 | 6.149 | 6.953 | 141,565 | +0.67(+10.63%) |
Mar 21, 2008 | 6.321 | 6.420 | 6.194 | 6.285 | 404,640 | +0.00(+0.00%) |
Mar 20, 2008 | 6.321 | 6.420 | 6.194 | 6.285 | 404,640 | -0.06(-1.00%) |
Mar 19, 2008 | 6.537 | 6.772 | 6.348 | 6.348 | 48,366 | -0.12(-1.82%) |
Mar 18, 2008 | 6.601 | 6.754 | 6.330 | 6.465 | 92,153 | +0.02(+0.28%) |
Mar 17, 2008 | 6.619 | 6.736 | 6.267 | 6.447 | 77,453 | -0.25(-3.77%) |
Mar 14, 2008 | 6.935 | 6.935 | 6.501 | 6.700 | 62,645 | -0.19(-2.75%) |
Mar 13, 2008 | 6.664 | 6.944 | 6.547 | 6.890 | 55,818 | +0.11(+1.60%) |
Mar 12, 2008 | 6.772 | 6.908 | 6.628 | 6.781 | 141,809 | +0.01(+0.13%) |
Mar 11, 2008 | 6.763 | 6.799 | 6.321 | 6.772 | 96,550 | +0.16(+2.46%) |
Mar 10, 2008 | 7.016 | 7.179 | 6.556 | 6.610 | 165,098 | -0.32(-4.56%) |
Mar 07, 2008 | 6.998 | 7.368 | 6.926 | 6.926 | 383,889 | -0.06(-0.90%) |
Mar 06, 2008 | 6.989 | 7.152 | 6.989 | 6.989 | 85,288 | -0.05(-0.77%) |
Mar 05, 2008 | 7.043 | 7.043 | 6.926 | 7.043 | 67,792 | +0.00(+0.00%) |
Mar 04, 2008 | 7.079 | 7.133 | 7.016 | 7.043 | 24,070 | -0.13(-1.76%) |