Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.969 | 6.969 | 6.748 | 6.766 | 491,341 | -0.10(-1.45%) |
May 29, 2008 | 6.843 | 7.028 | 6.825 | 6.866 | 663,021 | -0.01(-0.20%) |
May 28, 2008 | 6.762 | 6.906 | 6.654 | 6.879 | 551,865 | +0.14(+2.14%) |
May 27, 2008 | 6.460 | 6.753 | 6.392 | 6.735 | 846,758 | +0.52(+8.42%) |
May 26, 2008 | 6.279 | 6.303 | 6.058 | 6.212 | 328,400 | +0.00(+0.00%) |
May 23, 2008 | 6.279 | 6.303 | 6.058 | 6.212 | 328,400 | -0.11(-1.71%) |
May 22, 2008 | 6.221 | 6.320 | 6.205 | 6.320 | 276,289 | +0.13(+2.04%) |
May 21, 2008 | 6.212 | 6.315 | 6.135 | 6.194 | 331,672 | -0.01(-0.22%) |
May 20, 2008 | 6.135 | 6.221 | 6.121 | 6.207 | 369,416 | +0.03(+0.44%) |
May 19, 2008 | 6.166 | 6.225 | 6.139 | 6.180 | 370,781 | -0.01(-0.22%) |
May 16, 2008 | 6.315 | 6.315 | 6.166 | 6.194 | 422,604 | -0.09(-1.51%) |
May 15, 2008 | 6.351 | 6.369 | 6.275 | 6.288 | 520,439 | -0.08(-1.27%) |
May 14, 2008 | 6.523 | 6.559 | 6.342 | 6.369 | 320,823 | -0.13(-2.01%) |
May 13, 2008 | 6.446 | 6.523 | 6.338 | 6.500 | 252,613 | +0.06(+0.91%) |
May 12, 2008 | 6.338 | 6.487 | 6.315 | 6.442 | 179,813 | +0.11(+1.78%) |
May 09, 2008 | 6.397 | 6.428 | 6.297 | 6.329 | 284,327 | -0.17(-2.57%) |
May 08, 2008 | 6.455 | 6.496 | 6.284 | 6.496 | 301,736 | +0.10(+1.62%) |
May 07, 2008 | 6.473 | 6.491 | 6.311 | 6.392 | 237,333 | -0.02(-0.28%) |
May 06, 2008 | 6.324 | 6.446 | 6.275 | 6.410 | 276,413 | +0.02(+0.28%) |
May 05, 2008 | 6.595 | 6.595 | 6.248 | 6.392 | 377,687 | -0.24(-3.67%) |
May 02, 2008 | 6.649 | 6.717 | 6.563 | 6.636 | 295,187 | -0.00(-0.07%) |
May 01, 2008 | 6.460 | 6.645 | 6.297 | 6.640 | 248,428 | +0.19(+2.94%) |
Apr 30, 2008 | 6.460 | 6.473 | 6.293 | 6.451 | 287,890 | +0.02(+0.35%) |
Apr 29, 2008 | 6.397 | 6.491 | 6.342 | 6.428 | 186,106 | +0.01(+0.14%) |
Apr 28, 2008 | 6.541 | 6.541 | 6.230 | 6.419 | 335,270 | -0.09(-1.45%) |
Apr 25, 2008 | 6.622 | 6.622 | 6.369 | 6.514 | 194,796 | -0.04(-0.55%) |
Apr 24, 2008 | 6.392 | 6.609 | 6.338 | 6.550 | 179,128 | +0.15(+2.40%) |
Apr 23, 2008 | 6.451 | 6.487 | 6.311 | 6.397 | 174,421 | -0.01(-0.14%) |
Apr 22, 2008 | 6.572 | 6.600 | 6.261 | 6.406 | 340,502 | -0.23(-3.40%) |
Apr 21, 2008 | 6.748 | 6.748 | 6.496 | 6.631 | 294,596 | -0.16(-2.33%) |
Apr 18, 2008 | 6.703 | 6.789 | 6.640 | 6.789 | 277,249 | +0.21(+3.22%) |
Apr 17, 2008 | 6.667 | 6.707 | 6.491 | 6.577 | 175,931 | -0.13(-1.95%) |
Apr 16, 2008 | 6.591 | 6.721 | 6.518 | 6.708 | 194,209 | +0.19(+2.98%) |
Apr 15, 2008 | 6.541 | 6.654 | 6.406 | 6.514 | 143,195 | -0.00(-0.07%) |
Apr 14, 2008 | 6.433 | 6.622 | 6.415 | 6.518 | 253,618 | +0.10(+1.62%) |
Apr 11, 2008 | 6.771 | 6.771 | 6.401 | 6.415 | 334,749 | -0.55(-7.84%) |
Apr 10, 2008 | 6.843 | 6.978 | 6.789 | 6.960 | 270,754 | +0.10(+1.51%) |
Apr 09, 2008 | 6.974 | 7.033 | 6.830 | 6.857 | 278,557 | -0.09(-1.36%) |
Apr 08, 2008 | 6.911 | 7.010 | 6.871 | 6.951 | 282,656 | +0.05(+0.78%) |
Apr 07, 2008 | 6.879 | 7.010 | 6.857 | 6.897 | 207,217 | +0.05(+0.66%) |
Apr 04, 2008 | 6.996 | 7.060 | 6.848 | 6.852 | 229,687 | -0.05(-0.72%) |
Apr 03, 2008 | 6.839 | 7.163 | 6.803 | 6.902 | 582,193 | -0.03(-0.39%) |
Apr 02, 2008 | 7.028 | 7.069 | 6.848 | 6.929 | 239,836 | -0.09(-1.22%) |
Apr 01, 2008 | 6.906 | 7.118 | 6.877 | 7.015 | 298,595 | +0.19(+2.78%) |
Mar 31, 2008 | 6.893 | 6.893 | 6.766 | 6.825 | 462,533 | -0.05(-0.79%) |
Mar 28, 2008 | 6.843 | 7.037 | 6.834 | 6.879 | 284,336 | -0.12(-1.68%) |
Mar 27, 2008 | 7.046 | 7.096 | 6.987 | 6.996 | 157,853 | -0.01(-0.19%) |
Mar 26, 2008 | 7.078 | 7.109 | 6.893 | 7.010 | 337,061 | -0.12(-1.65%) |
Mar 25, 2008 | 7.290 | 7.290 | 7.010 | 7.127 | 232,201 | -0.15(-2.05%) |
Mar 24, 2008 | 7.087 | 7.317 | 6.834 | 7.276 | 485,309 | +0.23(+3.27%) |
Mar 21, 2008 | 6.929 | 7.082 | 6.771 | 7.046 | 901,172 | +0.00(+0.00%) |
Mar 20, 2008 | 6.929 | 7.082 | 6.771 | 7.046 | 901,172 | +0.19(+2.76%) |
Mar 19, 2008 | 7.380 | 7.380 | 6.857 | 6.857 | 350,140 | -0.48(-6.58%) |
Mar 18, 2008 | 7.150 | 7.353 | 6.780 | 7.339 | 437,676 | +0.37(+5.31%) |
Mar 17, 2008 | 6.563 | 7.190 | 6.406 | 6.969 | 394,574 | +0.22(+3.21%) |
Mar 14, 2008 | 7.019 | 7.105 | 6.631 | 6.753 | 616,410 | -0.23(-3.29%) |
Mar 13, 2008 | 6.839 | 7.028 | 6.775 | 6.983 | 329,074 | +0.02(+0.26%) |
Mar 12, 2008 | 7.245 | 7.245 | 6.938 | 6.965 | 581,754 | -0.27(-3.74%) |
Mar 11, 2008 | 6.933 | 7.236 | 6.893 | 7.236 | 480,195 | +0.51(+7.51%) |
Mar 10, 2008 | 6.929 | 6.983 | 6.703 | 6.730 | 365,142 | -0.14(-2.10%) |
Mar 07, 2008 | 6.654 | 7.105 | 6.654 | 6.875 | 452,309 | +0.09(+1.26%) |
Mar 06, 2008 | 6.496 | 7.132 | 6.483 | 6.789 | 631,165 | +0.37(+5.76%) |
Mar 05, 2008 | 6.586 | 6.627 | 6.194 | 6.419 | 587,265 | -0.10(-1.52%) |
Mar 04, 2008 | 6.640 | 6.654 | 6.410 | 6.518 | 280,317 | -0.13(-1.90%) |