Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.895 | 6.912 | 6.446 | 6.671 | 796,706 | -0.22(-3.25%) |
May 29, 2008 | 6.783 | 6.955 | 6.739 | 6.895 | 460,524 | +0.10(+1.52%) |
May 28, 2008 | 6.610 | 6.800 | 6.584 | 6.791 | 268,331 | +0.19(+2.87%) |
May 27, 2008 | 6.541 | 6.826 | 6.507 | 6.602 | 372,000 | +0.05(+0.79%) |
May 26, 2008 | 6.757 | 6.800 | 6.507 | 6.550 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.757 | 6.800 | 6.507 | 6.550 | 257,108 | -0.25(-3.68%) |
May 22, 2008 | 6.722 | 6.869 | 6.722 | 6.800 | 597,787 | +0.06(+0.90%) |
May 21, 2008 | 6.722 | 6.817 | 6.653 | 6.739 | 698,367 | +0.02(+0.26%) |
May 20, 2008 | 6.774 | 6.800 | 6.671 | 6.722 | 413,982 | -0.04(-0.64%) |
May 19, 2008 | 6.619 | 6.834 | 6.593 | 6.765 | 785,309 | +0.10(+1.55%) |
May 16, 2008 | 6.748 | 6.757 | 6.524 | 6.662 | 508,165 | +0.01(+0.13%) |
May 15, 2008 | 6.653 | 6.688 | 6.550 | 6.653 | 457,025 | -0.03(-0.39%) |
May 14, 2008 | 6.619 | 6.774 | 6.593 | 6.679 | 866,077 | +0.09(+1.31%) |
May 13, 2008 | 6.343 | 6.627 | 6.343 | 6.593 | 1,015,898 | +0.27(+4.22%) |
May 12, 2008 | 6.179 | 6.412 | 6.153 | 6.326 | 372,185 | +0.17(+2.80%) |
May 09, 2008 | 6.007 | 6.197 | 5.955 | 6.153 | 224,067 | +0.09(+1.42%) |
May 08, 2008 | 5.878 | 6.179 | 5.809 | 6.067 | 612,012 | +0.22(+3.68%) |
May 07, 2008 | 6.050 | 6.162 | 5.809 | 5.852 | 1,490,260 | -0.37(-5.96%) |
May 06, 2008 | 6.274 | 6.395 | 6.171 | 6.222 | 859,306 | -0.16(-2.43%) |
May 05, 2008 | 6.300 | 6.455 | 6.102 | 6.377 | 703,248 | +0.00(+0.00%) |
May 02, 2008 | 6.446 | 6.541 | 6.309 | 6.377 | 606,673 | -0.03(-0.54%) |
May 01, 2008 | 6.343 | 6.498 | 6.300 | 6.412 | 647,043 | +0.05(+0.81%) |
Apr 30, 2008 | 6.386 | 6.515 | 6.309 | 6.360 | 666,136 | -0.02(-0.27%) |
Apr 29, 2008 | 6.558 | 6.602 | 6.377 | 6.377 | 455,187 | -0.21(-3.14%) |
Apr 28, 2008 | 6.421 | 6.653 | 6.274 | 6.584 | 527,905 | +0.19(+2.96%) |
Apr 25, 2008 | 6.421 | 6.481 | 6.257 | 6.395 | 383,491 | -0.02(-0.27%) |
Apr 24, 2008 | 6.369 | 6.533 | 6.197 | 6.412 | 638,730 | +0.04(+0.68%) |
Apr 23, 2008 | 6.429 | 6.464 | 6.257 | 6.369 | 280,509 | -0.04(-0.67%) |
Apr 22, 2008 | 6.533 | 6.567 | 6.291 | 6.412 | 829,921 | -0.16(-2.49%) |
Apr 21, 2008 | 6.593 | 6.653 | 6.403 | 6.576 | 402,164 | -0.06(-0.91%) |
Apr 18, 2008 | 6.610 | 6.731 | 6.507 | 6.636 | 402,128 | +0.13(+1.99%) |
Apr 17, 2008 | 6.438 | 6.602 | 6.403 | 6.507 | 425,928 | +0.03(+0.40%) |
Apr 16, 2008 | 6.326 | 6.567 | 6.309 | 6.481 | 785,667 | +0.22(+3.58%) |
Apr 15, 2008 | 6.300 | 6.334 | 6.205 | 6.257 | 669,334 | -0.02(-0.27%) |
Apr 14, 2008 | 6.257 | 6.421 | 6.240 | 6.274 | 553,861 | -0.01(-0.14%) |
Apr 11, 2008 | 6.231 | 6.455 | 6.188 | 6.283 | 1,053,348 | -0.01(-0.14%) |
Apr 10, 2008 | 6.171 | 6.300 | 6.128 | 6.291 | 475,967 | +0.11(+1.81%) |
Apr 09, 2008 | 6.231 | 6.309 | 6.136 | 6.179 | 787,725 | +0.03(+0.56%) |
Apr 08, 2008 | 5.947 | 6.205 | 5.895 | 6.145 | 1,391,622 | +0.16(+2.74%) |
Apr 07, 2008 | 5.731 | 5.990 | 5.731 | 5.981 | 1,135,250 | +0.19(+3.27%) |
Apr 04, 2008 | 5.766 | 5.817 | 5.654 | 5.791 | 643,898 | +0.01(+0.15%) |
Apr 03, 2008 | 5.576 | 5.783 | 5.559 | 5.783 | 545,471 | +0.12(+2.13%) |
Apr 02, 2008 | 5.783 | 5.791 | 5.516 | 5.662 | 487,106 | -0.14(-2.38%) |
Apr 01, 2008 | 5.490 | 5.809 | 5.429 | 5.800 | 598,962 | +0.31(+5.65%) |
Mar 31, 2008 | 5.559 | 5.619 | 5.464 | 5.490 | 518,274 | -0.09(-1.55%) |
Mar 28, 2008 | 5.421 | 5.662 | 5.361 | 5.576 | 897,631 | +0.16(+2.86%) |
Mar 27, 2008 | 5.524 | 5.559 | 5.395 | 5.421 | 372,078 | -0.09(-1.56%) |
Mar 26, 2008 | 5.542 | 5.602 | 5.447 | 5.507 | 758,160 | -0.09(-1.54%) |
Mar 25, 2008 | 5.559 | 5.688 | 5.473 | 5.593 | 618,456 | +0.06(+1.09%) |
Mar 24, 2008 | 5.507 | 5.697 | 5.464 | 5.533 | 480,260 | +0.03(+0.63%) |
Mar 21, 2008 | 5.602 | 5.602 | 5.240 | 5.498 | 1,416,531 | +0.00(+0.00%) |
Mar 20, 2008 | 5.602 | 5.602 | 5.240 | 5.498 | 1,416,531 | +0.16(+2.90%) |
Mar 19, 2008 | 5.585 | 5.645 | 5.343 | 5.343 | 501,384 | -0.16(-2.82%) |
Mar 18, 2008 | 5.300 | 5.516 | 5.214 | 5.498 | 567,169 | +0.32(+6.16%) |
Mar 17, 2008 | 5.171 | 5.326 | 5.128 | 5.180 | 609,406 | -0.15(-2.75%) |
Mar 14, 2008 | 5.593 | 5.593 | 5.188 | 5.326 | 981,755 | -0.23(-4.19%) |
Mar 13, 2008 | 5.335 | 5.610 | 5.214 | 5.559 | 984,414 | +0.17(+3.20%) |
Mar 12, 2008 | 5.628 | 5.697 | 5.386 | 5.386 | 1,200,478 | -0.23(-4.14%) |
Mar 11, 2008 | 5.636 | 5.636 | 5.395 | 5.619 | 709,927 | +0.15(+2.68%) |
Mar 10, 2008 | 5.740 | 5.783 | 5.455 | 5.473 | 561,019 | -0.26(-4.51%) |
Mar 07, 2008 | 5.679 | 5.835 | 5.671 | 5.731 | 595,945 | -0.02(-0.30%) |
Mar 06, 2008 | 5.835 | 5.895 | 5.705 | 5.748 | 580,513 | -0.13(-2.20%) |
Mar 05, 2008 | 5.766 | 5.929 | 5.731 | 5.878 | 470,635 | +0.16(+2.71%) |
Mar 04, 2008 | 5.705 | 5.843 | 5.671 | 5.723 | 549,995 | -0.05(-0.90%) |