Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.773 | 6.952 | 6.698 | 6.907 | 379,426 | +0.13(+1.87%) |
May 29, 2008 | 6.534 | 6.855 | 6.534 | 6.780 | 277,500 | +0.22(+3.30%) |
May 28, 2008 | 6.631 | 6.676 | 6.489 | 6.564 | 568,725 | -0.01(-0.23%) |
May 27, 2008 | 6.549 | 6.750 | 6.534 | 6.579 | 309,841 | +0.06(+0.92%) |
May 26, 2008 | 6.265 | 6.579 | 6.205 | 6.519 | 227,161 | +0.00(+0.00%) |
May 23, 2008 | 6.265 | 6.579 | 6.205 | 6.519 | 227,161 | +0.21(+3.31%) |
May 22, 2008 | 6.198 | 6.362 | 6.131 | 6.310 | 159,974 | +0.12(+1.93%) |
May 21, 2008 | 6.213 | 6.325 | 6.160 | 6.190 | 150,299 | +0.00(+0.00%) |
May 20, 2008 | 6.175 | 6.213 | 6.123 | 6.190 | 121,392 | -0.02(-0.36%) |
May 19, 2008 | 6.190 | 6.332 | 6.138 | 6.213 | 195,960 | +0.01(+0.12%) |
May 16, 2008 | 6.414 | 6.414 | 6.123 | 6.205 | 174,799 | -0.16(-2.58%) |
May 15, 2008 | 6.272 | 6.377 | 6.160 | 6.370 | 121,453 | +0.08(+1.31%) |
May 14, 2008 | 6.198 | 6.384 | 6.168 | 6.287 | 88,659 | +0.09(+1.45%) |
May 13, 2008 | 6.213 | 6.302 | 6.123 | 6.198 | 163,764 | -0.01(-0.24%) |
May 12, 2008 | 6.123 | 6.265 | 6.078 | 6.213 | 185,401 | +0.11(+1.84%) |
May 09, 2008 | 5.936 | 6.116 | 5.936 | 6.101 | 129,425 | +0.11(+1.87%) |
May 08, 2008 | 6.190 | 6.287 | 5.974 | 5.989 | 157,192 | -0.19(-3.02%) |
May 07, 2008 | 6.235 | 6.295 | 6.131 | 6.175 | 241,306 | -0.06(-0.96%) |
May 06, 2008 | 6.116 | 6.287 | 6.101 | 6.235 | 161,393 | +0.07(+1.09%) |
May 05, 2008 | 6.153 | 6.198 | 6.071 | 6.168 | 240,645 | +0.01(+0.12%) |
May 02, 2008 | 6.243 | 6.317 | 6.026 | 6.160 | 548,218 | -0.14(-2.25%) |
May 01, 2008 | 6.123 | 6.332 | 6.078 | 6.302 | 534,089 | +0.16(+2.55%) |
Apr 30, 2008 | 6.459 | 6.571 | 6.086 | 6.146 | 666,588 | -0.48(-7.22%) |
Apr 29, 2008 | 6.721 | 6.721 | 6.519 | 6.623 | 256,409 | -0.01(-0.22%) |
Apr 28, 2008 | 6.579 | 6.683 | 6.459 | 6.638 | 116,107 | +0.04(+0.57%) |
Apr 25, 2008 | 6.646 | 6.661 | 6.407 | 6.601 | 118,148 | -0.03(-0.45%) |
Apr 24, 2008 | 6.474 | 6.698 | 6.422 | 6.631 | 176,045 | +0.17(+2.66%) |
Apr 23, 2008 | 6.534 | 6.534 | 6.384 | 6.459 | 215,323 | -0.06(-0.92%) |
Apr 22, 2008 | 6.526 | 6.541 | 6.422 | 6.519 | 260,298 | -0.01(-0.23%) |
Apr 21, 2008 | 6.422 | 6.541 | 6.356 | 6.534 | 259,237 | +0.05(+0.81%) |
Apr 18, 2008 | 6.272 | 6.534 | 6.168 | 6.482 | 241,993 | +0.35(+5.72%) |
Apr 17, 2008 | 6.422 | 6.422 | 6.071 | 6.131 | 187,709 | -0.31(-4.76%) |
Apr 16, 2008 | 6.243 | 6.459 | 6.190 | 6.437 | 187,507 | +0.21(+3.36%) |
Apr 15, 2008 | 6.205 | 6.250 | 6.093 | 6.228 | 155,906 | +0.05(+0.85%) |
Apr 14, 2008 | 6.175 | 6.272 | 6.056 | 6.175 | 202,042 | +0.10(+1.60%) |
Apr 11, 2008 | 6.086 | 6.250 | 6.048 | 6.078 | 225,766 | -0.19(-3.10%) |
Apr 10, 2008 | 6.272 | 6.571 | 6.228 | 6.272 | 294,940 | +0.01(+0.12%) |
Apr 09, 2008 | 6.683 | 6.721 | 6.243 | 6.265 | 220,929 | -0.40(-5.94%) |
Apr 08, 2008 | 6.609 | 6.721 | 6.586 | 6.661 | 142,473 | -0.01(-0.22%) |
Apr 07, 2008 | 6.721 | 6.765 | 6.631 | 6.676 | 123,186 | +0.04(+0.56%) |
Apr 04, 2008 | 6.788 | 6.862 | 6.586 | 6.638 | 158,405 | -0.12(-1.77%) |
Apr 03, 2008 | 6.713 | 6.773 | 6.586 | 6.758 | 136,817 | +0.00(+0.00%) |
Apr 02, 2008 | 6.631 | 6.847 | 6.579 | 6.758 | 222,013 | +0.11(+1.69%) |
Apr 01, 2008 | 6.511 | 6.698 | 6.511 | 6.646 | 361,651 | +0.04(+0.68%) |
Mar 31, 2008 | 6.526 | 6.722 | 6.392 | 6.601 | 276,503 | +0.09(+1.38%) |
Mar 28, 2008 | 6.549 | 6.653 | 6.489 | 6.511 | 132,884 | -0.01(-0.23%) |
Mar 27, 2008 | 6.728 | 6.728 | 6.511 | 6.526 | 129,229 | -0.18(-2.67%) |
Mar 26, 2008 | 6.676 | 6.706 | 6.526 | 6.706 | 193,375 | -0.01(-0.22%) |
Mar 25, 2008 | 6.706 | 6.728 | 6.422 | 6.721 | 197,300 | +0.00(+0.00%) |
Mar 24, 2008 | 6.586 | 6.735 | 6.347 | 6.721 | 340,578 | +0.15(+2.27%) |
Mar 21, 2008 | 6.422 | 6.609 | 6.175 | 6.571 | 680,208 | +0.00(+0.00%) |
Mar 20, 2008 | 6.422 | 6.609 | 6.175 | 6.571 | 680,208 | +0.23(+3.65%) |
Mar 19, 2008 | 6.384 | 6.646 | 6.340 | 6.340 | 217,113 | +0.01(+0.24%) |
Mar 18, 2008 | 6.258 | 6.355 | 6.131 | 6.325 | 320,651 | +0.22(+3.67%) |
Mar 17, 2008 | 5.795 | 6.258 | 5.795 | 6.101 | 443,430 | +0.15(+2.51%) |
Mar 14, 2008 | 6.399 | 6.399 | 5.839 | 5.951 | 409,772 | -0.38(-6.01%) |
Mar 13, 2008 | 6.175 | 6.340 | 6.108 | 6.332 | 401,076 | +0.07(+1.19%) |
Mar 12, 2008 | 6.295 | 6.429 | 6.198 | 6.258 | 356,920 | -0.06(-0.95%) |
Mar 11, 2008 | 6.011 | 6.317 | 5.936 | 6.317 | 451,678 | +0.49(+8.46%) |
Mar 10, 2008 | 5.966 | 5.981 | 5.802 | 5.824 | 304,960 | -0.11(-1.89%) |
Mar 07, 2008 | 5.892 | 6.063 | 5.795 | 5.936 | 234,895 | +0.02(+0.38%) |
Mar 06, 2008 | 6.198 | 6.265 | 5.914 | 5.914 | 255,105 | -0.31(-4.92%) |
Mar 05, 2008 | 6.220 | 6.258 | 6.041 | 6.220 | 212,729 | +0.04(+0.60%) |
Mar 04, 2008 | 6.131 | 6.220 | 5.981 | 6.183 | 223,567 | -0.02(-0.36%) |