Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.494 | 6.515 | 6.338 | 6.402 | 304,790 | -0.10(-1.53%) |
May 29, 2008 | 6.494 | 6.593 | 6.444 | 6.501 | 248,383 | +0.05(+0.77%) |
May 28, 2008 | 6.529 | 6.536 | 6.345 | 6.451 | 200,585 | -0.06(-0.98%) |
May 27, 2008 | 6.366 | 6.593 | 6.352 | 6.515 | 192,590 | +0.16(+2.45%) |
May 26, 2008 | 6.288 | 6.465 | 6.189 | 6.359 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.288 | 6.465 | 6.189 | 6.359 | 274,486 | +0.08(+1.35%) |
May 22, 2008 | 6.501 | 6.536 | 6.267 | 6.274 | 435,758 | -0.26(-4.01%) |
May 21, 2008 | 6.593 | 6.685 | 6.501 | 6.536 | 186,700 | -0.01(-0.22%) |
May 20, 2008 | 6.501 | 6.586 | 6.473 | 6.550 | 215,099 | +0.03(+0.43%) |
May 19, 2008 | 6.430 | 6.685 | 6.430 | 6.522 | 186,088 | +0.09(+1.43%) |
May 16, 2008 | 6.572 | 6.628 | 6.409 | 6.430 | 206,420 | -0.12(-1.84%) |
May 15, 2008 | 6.501 | 6.614 | 6.373 | 6.550 | 130,250 | +0.05(+0.76%) |
May 14, 2008 | 6.593 | 6.777 | 6.225 | 6.501 | 741,011 | -0.07(-1.08%) |
May 13, 2008 | 6.444 | 7.230 | 6.338 | 6.572 | 2,111,459 | +0.15(+2.32%) |
May 12, 2008 | 6.267 | 6.458 | 6.203 | 6.423 | 271,139 | +0.19(+3.07%) |
May 09, 2008 | 6.232 | 6.366 | 5.934 | 6.232 | 334,862 | -0.07(-1.12%) |
May 08, 2008 | 6.451 | 6.451 | 6.239 | 6.303 | 201,120 | -0.06(-1.00%) |
May 07, 2008 | 6.628 | 6.763 | 6.352 | 6.366 | 298,814 | -0.27(-4.06%) |
May 06, 2008 | 6.621 | 6.720 | 6.586 | 6.635 | 229,673 | -0.01(-0.11%) |
May 05, 2008 | 6.954 | 6.954 | 6.600 | 6.643 | 217,850 | -0.28(-4.09%) |
May 02, 2008 | 7.082 | 7.082 | 6.770 | 6.926 | 237,391 | +0.01(+0.10%) |
May 01, 2008 | 6.607 | 6.954 | 6.600 | 6.919 | 215,325 | +0.30(+4.49%) |
Apr 30, 2008 | 6.650 | 6.749 | 6.465 | 6.621 | 182,430 | +0.01(+0.11%) |
Apr 29, 2008 | 6.650 | 6.713 | 6.522 | 6.614 | 131,099 | -0.03(-0.43%) |
Apr 28, 2008 | 6.543 | 6.763 | 6.444 | 6.643 | 148,379 | +0.08(+1.19%) |
Apr 25, 2008 | 6.635 | 6.685 | 6.494 | 6.565 | 151,746 | -0.04(-0.64%) |
Apr 24, 2008 | 6.430 | 6.699 | 6.373 | 6.607 | 160,532 | +0.22(+3.44%) |
Apr 23, 2008 | 6.444 | 6.501 | 6.380 | 6.388 | 58,069 | -0.01(-0.22%) |
Apr 22, 2008 | 6.550 | 6.550 | 6.359 | 6.402 | 227,158 | -0.19(-2.90%) |
Apr 21, 2008 | 6.827 | 7.004 | 6.593 | 6.593 | 233,667 | -0.25(-3.72%) |
Apr 18, 2008 | 6.763 | 6.912 | 6.699 | 6.848 | 259,664 | +0.18(+2.76%) |
Apr 17, 2008 | 6.444 | 6.685 | 6.409 | 6.664 | 346,639 | +0.18(+2.84%) |
Apr 16, 2008 | 6.458 | 6.593 | 6.366 | 6.480 | 448,217 | +0.10(+1.55%) |
Apr 15, 2008 | 6.430 | 6.444 | 6.352 | 6.380 | 327,879 | +0.01(+0.11%) |
Apr 14, 2008 | 6.338 | 6.437 | 6.281 | 6.373 | 154,266 | +0.00(+0.00%) |
Apr 11, 2008 | 6.380 | 6.430 | 6.246 | 6.373 | 395,816 | -0.09(-1.42%) |
Apr 10, 2008 | 6.458 | 6.586 | 6.444 | 6.465 | 137,681 | +0.02(+0.33%) |
Apr 09, 2008 | 6.621 | 6.727 | 6.444 | 6.444 | 191,334 | -0.15(-2.26%) |
Apr 08, 2008 | 6.657 | 6.671 | 6.515 | 6.593 | 161,687 | -0.12(-1.79%) |
Apr 07, 2008 | 6.621 | 6.777 | 6.621 | 6.713 | 283,804 | +0.13(+2.05%) |
Apr 04, 2008 | 6.706 | 6.749 | 6.458 | 6.579 | 1,291,946 | -0.01(-0.11%) |
Apr 03, 2008 | 6.565 | 6.756 | 6.451 | 6.586 | 364,332 | +0.04(+0.54%) |
Apr 02, 2008 | 6.395 | 6.678 | 6.373 | 6.550 | 393,698 | +0.18(+2.78%) |
Apr 01, 2008 | 6.168 | 6.515 | 6.090 | 6.373 | 328,882 | +0.28(+4.65%) |
Mar 31, 2008 | 6.303 | 6.317 | 6.083 | 6.090 | 589,063 | -0.18(-2.93%) |
Mar 28, 2008 | 6.480 | 6.536 | 6.267 | 6.274 | 316,596 | -0.17(-2.64%) |
Mar 27, 2008 | 6.635 | 6.692 | 6.444 | 6.444 | 264,489 | -0.16(-2.47%) |
Mar 26, 2008 | 6.515 | 6.621 | 6.359 | 6.607 | 411,773 | +0.05(+0.76%) |
Mar 25, 2008 | 6.203 | 6.635 | 6.203 | 6.558 | 493,807 | +0.28(+4.51%) |
Mar 24, 2008 | 5.814 | 6.423 | 5.807 | 6.274 | 849,671 | +0.47(+8.18%) |
Mar 21, 2008 | 5.637 | 5.949 | 5.566 | 5.800 | 1,044,235 | +0.00(+0.00%) |
Mar 20, 2008 | 5.637 | 5.949 | 5.566 | 5.800 | 1,044,235 | +0.27(+4.87%) |
Mar 19, 2008 | 5.849 | 5.956 | 5.531 | 5.531 | 714,531 | -0.29(-4.99%) |
Mar 18, 2008 | 5.729 | 5.878 | 5.651 | 5.821 | 987,940 | +0.25(+4.58%) |
Mar 17, 2008 | 5.432 | 5.736 | 5.347 | 5.566 | 471,288 | +0.06(+1.03%) |
Mar 14, 2008 | 5.686 | 5.694 | 5.283 | 5.509 | 506,754 | -0.15(-2.63%) |
Mar 13, 2008 | 5.354 | 5.686 | 5.354 | 5.658 | 303,040 | +0.25(+4.72%) |
Mar 12, 2008 | 5.594 | 5.637 | 5.382 | 5.403 | 432,764 | -0.23(-4.15%) |
Mar 11, 2008 | 5.417 | 5.637 | 5.311 | 5.637 | 335,942 | +0.34(+6.42%) |
Mar 10, 2008 | 5.623 | 5.708 | 5.233 | 5.297 | 529,768 | -0.29(-5.20%) |
Mar 07, 2008 | 5.651 | 5.715 | 5.559 | 5.587 | 365,597 | -0.03(-0.50%) |
Mar 06, 2008 | 6.019 | 6.055 | 5.594 | 5.616 | 475,861 | -0.40(-6.60%) |
Mar 05, 2008 | 6.076 | 6.133 | 5.956 | 6.012 | 405,277 | -0.01(-0.12%) |
Mar 04, 2008 | 6.189 | 6.211 | 5.906 | 6.019 | 402,323 | -0.16(-2.63%) |