Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.479 | 6.500 | 6.324 | 6.387 | 305,477 | -0.10(-1.53%) |
May 29, 2008 | 6.479 | 6.578 | 6.430 | 6.486 | 248,943 | +0.05(+0.77%) |
May 28, 2008 | 6.515 | 6.522 | 6.331 | 6.437 | 201,038 | -0.06(-0.98%) |
May 27, 2008 | 6.352 | 6.578 | 6.338 | 6.500 | 193,024 | +0.16(+2.45%) |
May 26, 2008 | 6.274 | 6.451 | 6.175 | 6.345 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.274 | 6.451 | 6.175 | 6.345 | 275,105 | +0.08(+1.35%) |
May 22, 2008 | 6.486 | 6.522 | 6.253 | 6.260 | 436,741 | -0.26(-4.01%) |
May 21, 2008 | 6.578 | 6.670 | 6.486 | 6.522 | 187,121 | -0.01(-0.22%) |
May 20, 2008 | 6.486 | 6.571 | 6.458 | 6.536 | 215,584 | +0.03(+0.43%) |
May 19, 2008 | 6.416 | 6.670 | 6.416 | 6.507 | 186,508 | +0.09(+1.43%) |
May 16, 2008 | 6.557 | 6.613 | 6.394 | 6.416 | 206,886 | -0.12(-1.84%) |
May 15, 2008 | 6.486 | 6.599 | 6.359 | 6.536 | 130,544 | +0.05(+0.76%) |
May 14, 2008 | 6.578 | 6.762 | 6.211 | 6.486 | 742,682 | -0.07(-1.08%) |
May 13, 2008 | 6.430 | 7.214 | 6.324 | 6.557 | 2,116,221 | +0.15(+2.32%) |
May 12, 2008 | 6.253 | 6.444 | 6.189 | 6.409 | 271,750 | +0.19(+3.07%) |
May 09, 2008 | 6.218 | 6.352 | 5.921 | 6.218 | 335,617 | -0.07(-1.12%) |
May 08, 2008 | 6.437 | 6.437 | 6.225 | 6.288 | 201,574 | -0.06(-1.00%) |
May 07, 2008 | 6.613 | 6.748 | 6.338 | 6.352 | 299,487 | -0.27(-4.06%) |
May 06, 2008 | 6.606 | 6.705 | 6.571 | 6.620 | 230,191 | -0.01(-0.11%) |
May 05, 2008 | 6.938 | 6.938 | 6.585 | 6.628 | 218,341 | -0.28(-4.09%) |
May 02, 2008 | 7.066 | 7.066 | 6.755 | 6.910 | 237,926 | +0.01(+0.10%) |
May 01, 2008 | 6.592 | 6.938 | 6.585 | 6.903 | 215,811 | +0.30(+4.49%) |
Apr 30, 2008 | 6.635 | 6.734 | 6.451 | 6.606 | 182,841 | +0.01(+0.11%) |
Apr 29, 2008 | 6.635 | 6.698 | 6.507 | 6.599 | 131,395 | -0.03(-0.43%) |
Apr 28, 2008 | 6.529 | 6.748 | 6.430 | 6.628 | 148,714 | +0.08(+1.19%) |
Apr 25, 2008 | 6.620 | 6.670 | 6.479 | 6.550 | 152,088 | -0.04(-0.64%) |
Apr 24, 2008 | 6.416 | 6.684 | 6.359 | 6.592 | 160,894 | +0.22(+3.44%) |
Apr 23, 2008 | 6.430 | 6.486 | 6.366 | 6.373 | 58,200 | -0.01(-0.22%) |
Apr 22, 2008 | 6.536 | 6.536 | 6.345 | 6.387 | 227,671 | -0.19(-2.90%) |
Apr 21, 2008 | 6.811 | 6.988 | 6.578 | 6.578 | 234,194 | -0.25(-3.72%) |
Apr 18, 2008 | 6.748 | 6.896 | 6.684 | 6.832 | 260,250 | +0.18(+2.76%) |
Apr 17, 2008 | 6.430 | 6.670 | 6.394 | 6.649 | 347,421 | +0.18(+2.84%) |
Apr 16, 2008 | 6.444 | 6.578 | 6.352 | 6.465 | 449,228 | +0.10(+1.55%) |
Apr 15, 2008 | 6.416 | 6.430 | 6.338 | 6.366 | 328,619 | +0.01(+0.11%) |
Apr 14, 2008 | 6.324 | 6.423 | 6.267 | 6.359 | 154,614 | +0.00(+0.00%) |
Apr 11, 2008 | 6.366 | 6.416 | 6.232 | 6.359 | 396,709 | -0.09(-1.42%) |
Apr 10, 2008 | 6.444 | 6.571 | 6.430 | 6.451 | 137,992 | +0.02(+0.33%) |
Apr 09, 2008 | 6.606 | 6.712 | 6.430 | 6.430 | 191,766 | -0.15(-2.26%) |
Apr 08, 2008 | 6.642 | 6.656 | 6.500 | 6.578 | 162,052 | -0.12(-1.79%) |
Apr 07, 2008 | 6.606 | 6.762 | 6.606 | 6.698 | 284,444 | +0.13(+2.05%) |
Apr 04, 2008 | 6.691 | 6.734 | 6.444 | 6.564 | 1,294,860 | -0.01(-0.11%) |
Apr 03, 2008 | 6.550 | 6.741 | 6.437 | 6.571 | 365,153 | +0.04(+0.54%) |
Apr 02, 2008 | 6.380 | 6.663 | 6.359 | 6.536 | 394,586 | +0.18(+2.78%) |
Apr 01, 2008 | 6.154 | 6.500 | 6.076 | 6.359 | 329,623 | +0.28(+4.65%) |
Mar 31, 2008 | 6.288 | 6.303 | 6.069 | 6.076 | 590,392 | -0.18(-2.93%) |
Mar 28, 2008 | 6.465 | 6.522 | 6.253 | 6.260 | 317,310 | -0.17(-2.64%) |
Mar 27, 2008 | 6.620 | 6.677 | 6.430 | 6.430 | 265,086 | -0.16(-2.47%) |
Mar 26, 2008 | 6.500 | 6.606 | 6.345 | 6.592 | 412,702 | +0.05(+0.76%) |
Mar 25, 2008 | 6.189 | 6.620 | 6.189 | 6.543 | 494,921 | +0.28(+4.51%) |
Mar 24, 2008 | 5.801 | 6.409 | 5.794 | 6.260 | 851,587 | +0.47(+8.18%) |
Mar 21, 2008 | 5.624 | 5.935 | 5.554 | 5.787 | 1,046,590 | +0.00(+0.00%) |
Mar 20, 2008 | 5.624 | 5.935 | 5.554 | 5.787 | 1,046,590 | +0.27(+4.87%) |
Mar 19, 2008 | 5.836 | 5.942 | 5.518 | 5.518 | 716,143 | -0.29(-4.99%) |
Mar 18, 2008 | 5.716 | 5.864 | 5.638 | 5.808 | 990,168 | +0.25(+4.58%) |
Mar 17, 2008 | 5.419 | 5.723 | 5.335 | 5.554 | 472,351 | +0.06(+1.03%) |
Mar 14, 2008 | 5.674 | 5.681 | 5.271 | 5.497 | 507,896 | -0.15(-2.63%) |
Mar 13, 2008 | 5.342 | 5.674 | 5.342 | 5.645 | 303,723 | +0.25(+4.72%) |
Mar 12, 2008 | 5.582 | 5.624 | 5.370 | 5.391 | 433,740 | -0.23(-4.15%) |
Mar 11, 2008 | 5.405 | 5.624 | 5.299 | 5.624 | 336,700 | +0.34(+6.42%) |
Mar 10, 2008 | 5.610 | 5.695 | 5.221 | 5.285 | 530,963 | -0.29(-5.20%) |
Mar 07, 2008 | 5.638 | 5.702 | 5.547 | 5.575 | 366,421 | -0.03(-0.50%) |
Mar 06, 2008 | 6.006 | 6.041 | 5.582 | 5.603 | 476,934 | -0.40(-6.60%) |
Mar 05, 2008 | 6.062 | 6.119 | 5.942 | 5.999 | 406,191 | -0.01(-0.12%) |
Mar 04, 2008 | 6.175 | 6.197 | 5.893 | 6.006 | 403,231 | -0.16(-2.63%) |