Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.422 | 6.513 | 6.322 | 6.488 | 220,936 | +0.07(+1.03%) |
May 29, 2008 | 6.206 | 6.463 | 6.190 | 6.422 | 169,618 | +0.18(+2.93%) |
May 28, 2008 | 6.463 | 6.463 | 6.215 | 6.239 | 45,814 | -0.18(-2.84%) |
May 27, 2008 | 6.306 | 6.563 | 6.306 | 6.422 | 62,854 | +0.12(+1.98%) |
May 26, 2008 | 6.198 | 6.439 | 6.198 | 6.298 | 123,112 | +0.00(+0.00%) |
May 23, 2008 | 6.198 | 6.439 | 6.198 | 6.298 | 123,112 | +0.06(+0.93%) |
May 22, 2008 | 6.206 | 6.347 | 6.156 | 6.239 | 81,139 | +0.04(+0.67%) |
May 21, 2008 | 6.588 | 6.754 | 6.156 | 6.198 | 122,114 | -0.37(-5.56%) |
May 20, 2008 | 6.273 | 6.688 | 6.273 | 6.563 | 173,267 | +0.25(+3.94%) |
May 19, 2008 | 6.513 | 6.546 | 6.248 | 6.314 | 190,461 | -0.22(-3.30%) |
May 16, 2008 | 6.638 | 6.638 | 6.364 | 6.530 | 228,348 | -0.06(-0.88%) |
May 15, 2008 | 6.704 | 6.704 | 6.522 | 6.588 | 135,881 | -0.13(-1.98%) |
May 14, 2008 | 6.663 | 6.729 | 6.463 | 6.721 | 62,892 | +0.07(+1.00%) |
May 13, 2008 | 6.712 | 6.770 | 6.513 | 6.654 | 88,019 | -0.06(-0.87%) |
May 12, 2008 | 6.605 | 6.737 | 6.389 | 6.712 | 216,975 | +0.14(+2.15%) |
May 09, 2008 | 6.721 | 6.721 | 6.414 | 6.571 | 138,869 | -0.25(-3.65%) |
May 08, 2008 | 6.721 | 7.210 | 6.688 | 6.820 | 103,400 | +0.11(+1.61%) |
May 07, 2008 | 7.418 | 7.915 | 6.694 | 6.712 | 106,291 | -0.76(-10.11%) |
May 06, 2008 | 7.310 | 7.625 | 7.219 | 7.467 | 91,263 | +0.05(+0.67%) |
May 05, 2008 | 7.650 | 7.650 | 7.384 | 7.418 | 88,192 | -0.15(-1.97%) |
May 02, 2008 | 7.750 | 7.907 | 7.459 | 7.567 | 120,206 | -0.07(-0.98%) |
May 01, 2008 | 7.326 | 7.915 | 7.326 | 7.642 | 106,554 | +0.35(+4.78%) |
Apr 30, 2008 | 7.144 | 7.542 | 7.131 | 7.293 | 91,960 | +0.18(+2.57%) |
Apr 29, 2008 | 7.202 | 7.368 | 7.111 | 7.111 | 150,197 | -0.12(-1.61%) |
Apr 28, 2008 | 7.227 | 7.343 | 6.978 | 7.227 | 150,691 | -0.01(-0.11%) |
Apr 25, 2008 | 6.737 | 7.235 | 6.737 | 7.235 | 76,717 | +0.54(+8.05%) |
Apr 24, 2008 | 6.770 | 6.862 | 6.654 | 6.696 | 102,103 | -0.06(-0.86%) |
Apr 23, 2008 | 6.654 | 7.061 | 6.571 | 6.754 | 79,786 | +0.13(+2.00%) |
Apr 22, 2008 | 7.343 | 7.343 | 6.522 | 6.621 | 108,666 | -0.77(-10.44%) |
Apr 21, 2008 | 7.617 | 7.617 | 7.368 | 7.393 | 48,482 | -0.30(-3.88%) |
Apr 18, 2008 | 7.584 | 7.691 | 7.335 | 7.691 | 100,628 | +0.27(+3.69%) |
Apr 17, 2008 | 7.517 | 7.550 | 7.243 | 7.418 | 60,125 | -0.12(-1.54%) |
Apr 16, 2008 | 7.277 | 7.567 | 7.235 | 7.534 | 202,533 | +0.38(+5.34%) |
Apr 15, 2008 | 7.102 | 7.169 | 6.970 | 7.152 | 116,555 | +0.08(+1.17%) |
Apr 14, 2008 | 6.961 | 7.185 | 6.920 | 7.069 | 153,747 | +0.09(+1.31%) |
Apr 11, 2008 | 7.351 | 7.443 | 6.953 | 6.978 | 217,050 | -0.45(-6.03%) |
Apr 10, 2008 | 7.708 | 7.915 | 7.343 | 7.426 | 112,737 | -0.30(-3.87%) |
Apr 09, 2008 | 8.347 | 8.438 | 7.700 | 7.725 | 69,874 | -0.60(-7.18%) |
Apr 08, 2008 | 8.413 | 8.629 | 8.322 | 8.322 | 58,186 | -0.19(-2.24%) |
Apr 07, 2008 | 8.654 | 8.654 | 8.471 | 8.513 | 49,909 | -0.07(-0.87%) |
Apr 04, 2008 | 8.347 | 8.712 | 7.907 | 8.588 | 96,744 | +0.28(+3.40%) |
Apr 03, 2008 | 8.430 | 8.513 | 8.264 | 8.305 | 112,914 | -0.17(-1.96%) |
Apr 02, 2008 | 8.405 | 8.554 | 8.090 | 8.471 | 96,575 | +0.05(+0.59%) |
Apr 01, 2008 | 8.405 | 8.911 | 7.028 | 8.422 | 324,469 | +0.17(+2.11%) |
Mar 31, 2008 | 8.554 | 8.695 | 8.247 | 8.247 | 93,392 | -0.29(-3.40%) |
Mar 28, 2008 | 8.895 | 9.119 | 8.488 | 8.538 | 95,167 | -0.43(-4.81%) |
Mar 27, 2008 | 9.517 | 9.542 | 8.936 | 8.969 | 67,088 | -0.51(-5.34%) |
Mar 26, 2008 | 9.417 | 9.542 | 9.060 | 9.475 | 81,716 | -0.01(-0.09%) |
Mar 25, 2008 | 9.625 | 9.625 | 9.210 | 9.484 | 72,905 | -0.12(-1.30%) |
Mar 24, 2008 | 9.152 | 9.741 | 9.127 | 9.608 | 119,136 | +0.48(+5.27%) |
Mar 21, 2008 | 9.019 | 9.177 | 8.322 | 9.127 | 557,774 | +0.00(+0.00%) |
Mar 20, 2008 | 9.019 | 9.177 | 8.322 | 9.127 | 557,774 | +0.75(+8.91%) |
Mar 19, 2008 | 8.513 | 8.895 | 8.214 | 8.380 | 127,919 | -0.04(-0.49%) |
Mar 18, 2008 | 8.231 | 8.488 | 7.982 | 8.422 | 179,268 | +0.37(+4.53%) |
Mar 17, 2008 | 7.774 | 8.297 | 7.700 | 8.057 | 228,955 | +0.07(+0.94%) |
Mar 14, 2008 | 8.538 | 8.538 | 7.907 | 7.982 | 240,593 | -0.46(-5.50%) |
Mar 13, 2008 | 8.081 | 8.463 | 7.824 | 8.447 | 267,618 | +0.31(+3.77%) |
Mar 12, 2008 | 8.621 | 8.795 | 8.106 | 8.140 | 172,944 | -0.47(-5.49%) |
Mar 11, 2008 | 8.156 | 8.621 | 7.874 | 8.612 | 218,067 | +0.68(+8.58%) |
Mar 10, 2008 | 7.841 | 8.330 | 7.774 | 7.932 | 237,768 | +0.11(+1.38%) |
Mar 07, 2008 | 7.758 | 8.563 | 7.716 | 7.824 | 291,145 | +0.50(+6.80%) |
Mar 06, 2008 | 7.882 | 8.297 | 7.326 | 7.326 | 115,478 | -0.61(-7.73%) |
Mar 05, 2008 | 8.032 | 8.438 | 7.774 | 7.940 | 149,846 | -0.03(-0.42%) |
Mar 04, 2008 | 7.783 | 8.090 | 7.633 | 7.974 | 126,402 | +0.09(+1.16%) |