Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.320 | 6.360 | 6.210 | 6.320 | 970,109 | +0.05(+0.80%) |
May 29, 2008 | 6.150 | 6.360 | 6.120 | 6.270 | 1,067,627 | +0.11(+1.79%) |
May 28, 2008 | 6.200 | 6.280 | 6.060 | 6.160 | 416,033 | -0.01(-0.16%) |
May 27, 2008 | 6.110 | 6.210 | 6.050 | 6.170 | 462,060 | +0.06(+0.98%) |
May 26, 2008 | 6.250 | 6.300 | 6.060 | 6.110 | 620,574 | +0.00(+0.00%) |
May 23, 2008 | 6.250 | 6.300 | 6.060 | 6.110 | 620,574 | -0.14(-2.24%) |
May 22, 2008 | 6.100 | 6.280 | 6.050 | 6.250 | 677,675 | +0.16(+2.63%) |
May 21, 2008 | 6.220 | 6.315 | 6.030 | 6.090 | 701,464 | -0.13(-2.09%) |
May 20, 2008 | 6.210 | 6.350 | 6.135 | 6.220 | 1,068,544 | -0.03(-0.48%) |
May 19, 2008 | 6.380 | 6.420 | 6.200 | 6.250 | 1,419,497 | -0.10(-1.57%) |
May 16, 2008 | 6.630 | 6.630 | 6.320 | 6.350 | 1,154,838 | -0.14(-2.16%) |
May 15, 2008 | 6.630 | 6.650 | 6.430 | 6.490 | 915,074 | -0.10(-1.52%) |
May 14, 2008 | 6.510 | 6.730 | 6.510 | 6.590 | 890,984 | +0.08(+1.23%) |
May 13, 2008 | 6.760 | 6.760 | 6.450 | 6.510 | 992,603 | -0.19(-2.84%) |
May 12, 2008 | 6.820 | 6.870 | 6.660 | 6.700 | 821,218 | -0.12(-1.76%) |
May 09, 2008 | 6.670 | 6.830 | 6.550 | 6.820 | 827,305 | +0.07(+1.04%) |
May 08, 2008 | 6.900 | 6.950 | 6.600 | 6.750 | 1,519,935 | -0.15(-2.17%) |
May 07, 2008 | 7.730 | 7.760 | 6.760 | 6.900 | 2,293,802 | -0.91(-11.65%) |
May 06, 2008 | 7.890 | 7.960 | 7.760 | 7.810 | 715,808 | -0.07(-0.89%) |
May 05, 2008 | 8.000 | 8.100 | 7.770 | 7.880 | 591,553 | -0.01(-0.13%) |
May 02, 2008 | 8.030 | 8.150 | 7.850 | 7.890 | 718,451 | -0.08(-1.00%) |
May 01, 2008 | 7.580 | 7.990 | 7.580 | 7.970 | 856,465 | +0.36(+4.73%) |
Apr 30, 2008 | 7.770 | 7.830 | 7.520 | 7.610 | 999,278 | -0.11(-1.42%) |
Apr 29, 2008 | 7.970 | 7.970 | 7.620 | 7.720 | 579,788 | -0.24(-3.02%) |
Apr 28, 2008 | 7.990 | 8.000 | 7.870 | 7.960 | 730,018 | +0.03(+0.38%) |
Apr 25, 2008 | 7.960 | 7.990 | 7.680 | 7.930 | 442,485 | +0.09(+1.15%) |
Apr 24, 2008 | 7.800 | 8.000 | 7.540 | 7.840 | 685,726 | +0.08(+1.03%) |
Apr 23, 2008 | 7.530 | 7.830 | 7.490 | 7.760 | 969,241 | +0.28(+3.74%) |
Apr 22, 2008 | 7.780 | 7.810 | 7.340 | 7.480 | 836,026 | -0.33(-4.23%) |
Apr 21, 2008 | 7.600 | 7.850 | 7.520 | 7.810 | 551,801 | -0.03(-0.38%) |
Apr 18, 2008 | 7.640 | 7.880 | 7.630 | 7.840 | 1,048,904 | +0.37(+4.95%) |
Apr 17, 2008 | 7.810 | 7.840 | 7.470 | 7.470 | 746,501 | -0.36(-4.60%) |
Apr 16, 2008 | 7.750 | 7.840 | 7.570 | 7.830 | 947,915 | +0.14(+1.82%) |
Apr 15, 2008 | 7.350 | 7.700 | 7.330 | 7.690 | 1,335,814 | +0.38(+5.20%) |
Apr 14, 2008 | 7.210 | 7.380 | 7.110 | 7.310 | 677,636 | +0.11(+1.53%) |
Apr 11, 2008 | 7.400 | 7.540 | 7.160 | 7.200 | 963,797 | -0.26(-3.49%) |
Apr 10, 2008 | 7.200 | 7.690 | 7.160 | 7.460 | 1,509,014 | +0.29(+4.04%) |
Apr 09, 2008 | 7.520 | 7.570 | 7.110 | 7.170 | 1,448,582 | -0.32(-4.27%) |
Apr 08, 2008 | 7.580 | 7.710 | 7.430 | 7.490 | 971,137 | -0.19(-2.47%) |
Apr 07, 2008 | 7.830 | 7.880 | 7.500 | 7.680 | 1,311,044 | -0.07(-0.90%) |
Apr 04, 2008 | 7.480 | 7.880 | 7.350 | 7.750 | 979,163 | +0.29(+3.89%) |
Apr 03, 2008 | 7.310 | 7.580 | 7.250 | 7.460 | 700,165 | +0.07(+0.95%) |
Apr 02, 2008 | 7.410 | 7.530 | 7.300 | 7.390 | 1,086,783 | +0.01(+0.14%) |
Apr 01, 2008 | 6.900 | 7.400 | 6.900 | 7.380 | 1,242,663 | +0.43(+6.19%) |
Mar 31, 2008 | 6.970 | 7.080 | 6.800 | 6.950 | 823,421 | +0.18(+2.66%) |
Mar 28, 2008 | 6.790 | 7.110 | 6.690 | 6.770 | 948,699 | +0.02(+0.30%) |
Mar 27, 2008 | 6.700 | 6.880 | 6.610 | 6.750 | 974,499 | +0.09(+1.35%) |
Mar 26, 2008 | 6.550 | 6.740 | 6.510 | 6.660 | 786,484 | +0.07(+1.06%) |
Mar 25, 2008 | 6.510 | 6.690 | 6.440 | 6.590 | 1,303,149 | +0.10(+1.54%) |
Mar 24, 2008 | 6.000 | 6.520 | 5.980 | 6.490 | 1,774,491 | +0.55(+9.26%) |
Mar 21, 2008 | 5.880 | 5.960 | 5.690 | 5.940 | 1,955,060 | +0.00(+0.00%) |
Mar 20, 2008 | 5.880 | 5.960 | 5.690 | 5.940 | 1,955,060 | +0.15(+2.59%) |
Mar 19, 2008 | 6.000 | 6.030 | 5.660 | 5.790 | 1,493,232 | -0.08(-1.36%) |
Mar 18, 2008 | 5.600 | 5.940 | 5.600 | 5.870 | 1,238,341 | +0.35(+6.34%) |
Mar 17, 2008 | 5.860 | 5.870 | 5.450 | 5.520 | 1,607,635 | -0.43(-7.23%) |
Mar 14, 2008 | 6.420 | 6.820 | 5.330 | 5.950 | 5,084,070 | +0.46(+8.38%) |
Mar 13, 2008 | 5.310 | 5.510 | 5.180 | 5.490 | 1,479,470 | +0.18(+3.39%) |
Mar 12, 2008 | 5.500 | 5.500 | 5.230 | 5.310 | 2,404,382 | +0.06(+1.14%) |
Mar 11, 2008 | 5.685 | 5.750 | 5.150 | 5.250 | 3,627,388 | +0.00(+0.00%) |
Mar 10, 2008 | 5.850 | 5.900 | 4.810 | 5.250 | 3,979,983 | -0.57(-9.79%) |
Mar 07, 2008 | 5.900 | 6.000 | 5.670 | 5.820 | 1,399,988 | -0.08(-1.36%) |
Mar 06, 2008 | 6.200 | 6.350 | 5.900 | 5.900 | 800,828 | -0.32(-5.14%) |
Mar 05, 2008 | 6.330 | 6.400 | 6.180 | 6.220 | 915,908 | -0.09(-1.43%) |
Mar 04, 2008 | 6.310 | 6.420 | 6.200 | 6.310 | 1,009,903 | -0.05(-0.79%) |