Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.199 | 6.372 | 6.122 | 6.225 | 19,518 | +0.03(+0.42%) |
May 29, 2008 | 6.036 | 6.286 | 6.001 | 6.199 | 28,854 | +0.16(+2.57%) |
May 28, 2008 | 6.242 | 6.294 | 6.044 | 6.044 | 52,016 | -0.20(-3.18%) |
May 27, 2008 | 6.036 | 6.510 | 5.992 | 6.242 | 72,359 | +0.16(+2.55%) |
May 26, 2008 | 6.165 | 6.208 | 6.044 | 6.087 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.165 | 6.208 | 6.044 | 6.087 | 20,940 | -0.09(-1.53%) |
May 22, 2008 | 6.208 | 6.286 | 6.165 | 6.182 | 18,202 | +0.03(+0.56%) |
May 21, 2008 | 6.363 | 6.449 | 6.130 | 6.148 | 54,465 | -0.13(-2.06%) |
May 20, 2008 | 6.277 | 6.544 | 6.251 | 6.277 | 39,835 | -0.01(-0.14%) |
May 19, 2008 | 6.424 | 6.424 | 6.251 | 6.286 | 44,431 | -0.27(-4.08%) |
May 16, 2008 | 6.725 | 6.725 | 6.475 | 6.553 | 44,356 | -0.10(-1.55%) |
May 15, 2008 | 6.898 | 6.898 | 6.596 | 6.656 | 89,889 | -0.26(-3.74%) |
May 14, 2008 | 6.467 | 6.941 | 6.467 | 6.915 | 82,629 | +0.43(+6.65%) |
May 13, 2008 | 6.406 | 6.493 | 6.217 | 6.484 | 57,218 | +0.03(+0.40%) |
May 12, 2008 | 6.898 | 6.898 | 6.208 | 6.458 | 82,581 | -0.55(-7.87%) |
May 09, 2008 | 7.070 | 7.105 | 6.725 | 7.010 | 33,719 | -0.15(-2.05%) |
May 08, 2008 | 6.967 | 7.156 | 6.872 | 7.156 | 61,626 | +0.19(+2.72%) |
May 07, 2008 | 7.234 | 7.312 | 6.941 | 6.967 | 40,766 | -0.30(-4.15%) |
May 06, 2008 | 6.812 | 7.269 | 6.587 | 7.269 | 41,056 | +0.45(+6.57%) |
May 05, 2008 | 6.768 | 6.984 | 6.768 | 6.820 | 22,152 | -0.08(-1.12%) |
May 02, 2008 | 7.156 | 7.156 | 6.768 | 6.898 | 48,537 | -0.34(-4.76%) |
May 01, 2008 | 6.872 | 7.243 | 6.872 | 7.243 | 26,077 | +0.09(+1.20%) |
Apr 30, 2008 | 7.200 | 7.312 | 7.122 | 7.156 | 6,028 | -0.12(-1.66%) |
Apr 29, 2008 | 7.467 | 7.467 | 7.208 | 7.277 | 26,030 | -0.27(-3.54%) |
Apr 28, 2008 | 7.346 | 7.562 | 7.346 | 7.544 | 10,251 | +0.16(+2.22%) |
Apr 25, 2008 | 7.398 | 7.519 | 7.260 | 7.381 | 40,244 | -0.15(-1.95%) |
Apr 24, 2008 | 7.441 | 7.588 | 7.441 | 7.527 | 9,626 | -0.03(-0.46%) |
Apr 23, 2008 | 7.501 | 7.976 | 7.415 | 7.562 | 100,670 | +0.04(+0.57%) |
Apr 22, 2008 | 7.320 | 7.536 | 7.294 | 7.519 | 26,327 | +0.22(+2.95%) |
Apr 21, 2008 | 7.156 | 7.501 | 7.156 | 7.303 | 68,543 | +0.07(+0.95%) |
Apr 18, 2008 | 7.467 | 7.527 | 7.234 | 7.234 | 20,648 | -0.28(-3.67%) |
Apr 17, 2008 | 7.596 | 7.691 | 7.406 | 7.510 | 32,434 | -0.09(-1.14%) |
Apr 16, 2008 | 7.312 | 7.708 | 7.312 | 7.596 | 59,945 | +0.27(+3.65%) |
Apr 15, 2008 | 7.053 | 7.389 | 7.053 | 7.329 | 61,128 | +0.28(+3.91%) |
Apr 14, 2008 | 6.958 | 7.260 | 6.958 | 7.053 | 38,041 | +0.09(+1.24%) |
Apr 11, 2008 | 6.932 | 7.001 | 6.898 | 6.967 | 19,716 | +0.03(+0.37%) |
Apr 10, 2008 | 6.924 | 7.010 | 6.924 | 6.941 | 8,350 | +0.01(+0.12%) |
Apr 09, 2008 | 6.898 | 7.001 | 6.872 | 6.932 | 48,363 | +0.03(+0.50%) |
Apr 08, 2008 | 6.906 | 6.967 | 6.872 | 6.898 | 34,857 | -0.05(-0.74%) |
Apr 07, 2008 | 6.941 | 6.975 | 6.881 | 6.950 | 16,817 | +0.04(+0.62%) |
Apr 04, 2008 | 6.855 | 7.018 | 6.855 | 6.906 | 30,386 | +0.05(+0.75%) |
Apr 03, 2008 | 6.855 | 6.932 | 6.829 | 6.855 | 48,479 | -0.08(-1.12%) |
Apr 02, 2008 | 6.889 | 6.975 | 6.725 | 6.932 | 40,128 | +0.00(+0.00%) |
Apr 01, 2008 | 6.717 | 6.932 | 6.691 | 6.932 | 41,636 | +0.25(+3.74%) |
Mar 31, 2008 | 6.639 | 6.975 | 6.579 | 6.682 | 49,059 | -0.03(-0.39%) |
Mar 28, 2008 | 6.475 | 6.846 | 6.475 | 6.708 | 31,082 | +0.21(+3.18%) |
Mar 27, 2008 | 6.484 | 6.587 | 6.458 | 6.501 | 24,703 | +0.00(+0.00%) |
Mar 26, 2008 | 6.674 | 6.717 | 6.475 | 6.501 | 20,064 | -0.18(-2.71%) |
Mar 25, 2008 | 6.510 | 6.837 | 6.484 | 6.682 | 157,152 | +0.23(+3.61%) |
Mar 24, 2008 | 6.380 | 6.553 | 6.372 | 6.449 | 56,481 | +0.03(+0.54%) |
Mar 21, 2008 | 6.493 | 6.493 | 6.380 | 6.415 | 38,505 | +0.00(+0.00%) |
Mar 20, 2008 | 6.493 | 6.493 | 6.380 | 6.415 | 38,505 | +0.02(+0.27%) |
Mar 19, 2008 | 6.303 | 6.501 | 6.303 | 6.398 | 21,920 | -0.01(-0.13%) |
Mar 18, 2008 | 6.268 | 6.424 | 6.260 | 6.406 | 32,822 | +0.15(+2.34%) |
Mar 17, 2008 | 6.260 | 6.320 | 6.206 | 6.260 | 29,458 | -0.03(-0.55%) |
Mar 14, 2008 | 6.286 | 6.337 | 6.036 | 6.294 | 113,855 | +0.01(+0.14%) |
Mar 13, 2008 | 5.984 | 6.311 | 5.872 | 6.286 | 94,175 | +0.28(+4.59%) |
Mar 12, 2008 | 6.415 | 6.493 | 5.958 | 6.010 | 125,168 | -0.44(-6.82%) |
Mar 11, 2008 | 6.355 | 6.501 | 6.199 | 6.449 | 92,667 | +0.09(+1.49%) |
Mar 10, 2008 | 6.432 | 6.432 | 6.122 | 6.355 | 65,992 | -0.13(-1.99%) |
Mar 07, 2008 | 6.553 | 6.553 | 6.165 | 6.484 | 55,554 | -0.09(-1.31%) |
Mar 06, 2008 | 6.553 | 6.708 | 6.527 | 6.570 | 27,371 | -0.05(-0.78%) |
Mar 05, 2008 | 6.725 | 6.812 | 6.518 | 6.622 | 78,825 | -0.14(-2.04%) |
Mar 04, 2008 | 6.570 | 6.967 | 6.570 | 6.760 | 34,445 | +0.14(+2.08%) |