Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.006 | 7.155 | 6.815 | 6.974 | 647,531 | -0.03(-0.46%) |
May 29, 2008 | 6.757 | 7.074 | 6.757 | 7.006 | 619,820 | +0.20(+3.01%) |
May 28, 2008 | 6.785 | 6.889 | 6.781 | 6.801 | 768,884 | +0.03(+0.48%) |
May 27, 2008 | 6.817 | 6.861 | 6.670 | 6.769 | 1,455,705 | -0.05(-0.71%) |
May 26, 2008 | 6.833 | 6.861 | 6.729 | 6.817 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.833 | 6.861 | 6.729 | 6.817 | 644,720 | -0.01(-0.12%) |
May 22, 2008 | 6.849 | 6.946 | 6.785 | 6.825 | 806,775 | +0.00(+0.06%) |
May 21, 2008 | 6.897 | 6.897 | 6.785 | 6.821 | 625,717 | -0.08(-1.16%) |
May 20, 2008 | 7.042 | 7.042 | 6.845 | 6.901 | 715,926 | -0.14(-2.00%) |
May 19, 2008 | 6.921 | 7.134 | 6.797 | 7.042 | 700,957 | +0.15(+2.22%) |
May 16, 2008 | 6.905 | 6.925 | 6.785 | 6.889 | 595,232 | -0.06(-0.81%) |
May 15, 2008 | 6.797 | 6.970 | 6.720 | 6.946 | 611,105 | +0.12(+1.83%) |
May 14, 2008 | 6.749 | 6.865 | 6.676 | 6.821 | 567,738 | +0.14(+2.11%) |
May 13, 2008 | 6.592 | 6.821 | 6.588 | 6.680 | 1,047,815 | +0.06(+0.85%) |
May 12, 2008 | 6.568 | 6.672 | 6.540 | 6.624 | 675,363 | +0.02(+0.37%) |
May 09, 2008 | 6.487 | 6.620 | 6.455 | 6.600 | 442,758 | +0.09(+1.36%) |
May 08, 2008 | 6.620 | 6.628 | 6.423 | 6.511 | 561,165 | -0.10(-1.46%) |
May 07, 2008 | 6.600 | 6.805 | 6.515 | 6.608 | 991,277 | +0.01(+0.12%) |
May 06, 2008 | 6.544 | 6.765 | 6.423 | 6.600 | 1,430,846 | -0.07(-1.08%) |
May 05, 2008 | 6.230 | 6.704 | 6.166 | 6.672 | 1,306,649 | +0.41(+6.62%) |
May 02, 2008 | 6.142 | 6.431 | 6.057 | 6.258 | 1,288,320 | +0.15(+2.43%) |
May 01, 2008 | 5.933 | 6.431 | 5.507 | 6.110 | 5,310,282 | -0.61(-9.04%) |
Apr 30, 2008 | 6.777 | 6.909 | 6.656 | 6.716 | 1,018,244 | -0.04(-0.54%) |
Apr 29, 2008 | 6.877 | 6.934 | 6.720 | 6.753 | 1,088,231 | -0.18(-2.55%) |
Apr 28, 2008 | 6.909 | 6.994 | 6.793 | 6.929 | 596,004 | +0.08(+1.23%) |
Apr 25, 2008 | 6.845 | 7.010 | 6.668 | 6.845 | 704,029 | +0.12(+1.73%) |
Apr 24, 2008 | 6.355 | 6.934 | 6.355 | 6.729 | 1,459,191 | +0.44(+6.96%) |
Apr 23, 2008 | 6.379 | 6.387 | 6.186 | 6.290 | 703,342 | -0.09(-1.39%) |
Apr 22, 2008 | 6.327 | 6.656 | 6.242 | 6.379 | 933,376 | +0.08(+1.21%) |
Apr 21, 2008 | 6.383 | 6.431 | 6.282 | 6.302 | 600,039 | -0.14(-2.24%) |
Apr 18, 2008 | 6.439 | 6.560 | 6.391 | 6.447 | 524,712 | +0.01(+0.12%) |
Apr 17, 2008 | 6.532 | 6.536 | 6.298 | 6.439 | 733,829 | -0.13(-2.02%) |
Apr 16, 2008 | 6.166 | 6.596 | 6.166 | 6.572 | 985,590 | +0.41(+6.72%) |
Apr 15, 2008 | 6.519 | 6.519 | 6.001 | 6.158 | 1,254,104 | -0.34(-5.20%) |
Apr 14, 2008 | 6.608 | 6.729 | 6.395 | 6.495 | 1,080,539 | -0.18(-2.71%) |
Apr 11, 2008 | 6.861 | 6.893 | 6.596 | 6.676 | 993,302 | -0.16(-2.29%) |
Apr 10, 2008 | 6.753 | 7.295 | 6.753 | 6.833 | 2,793,222 | +0.43(+6.72%) |
Apr 09, 2008 | 6.805 | 6.881 | 6.379 | 6.403 | 1,501,858 | -0.50(-7.22%) |
Apr 08, 2008 | 6.998 | 7.042 | 6.676 | 6.901 | 1,354,208 | -0.20(-2.83%) |
Apr 07, 2008 | 6.745 | 7.749 | 6.628 | 7.102 | 4,004,004 | +0.74(+11.62%) |
Apr 04, 2008 | 5.796 | 6.379 | 5.732 | 6.363 | 2,073,185 | +0.60(+10.39%) |
Apr 03, 2008 | 5.487 | 6.009 | 5.487 | 5.764 | 1,331,784 | +0.29(+5.29%) |
Apr 02, 2008 | 5.543 | 5.760 | 5.418 | 5.474 | 825,927 | -0.00(-0.07%) |
Apr 01, 2008 | 5.205 | 5.499 | 5.205 | 5.478 | 1,474,029 | +0.23(+4.44%) |
Mar 31, 2008 | 5.245 | 5.342 | 5.213 | 5.245 | 1,763,687 | +0.02(+0.31%) |
Mar 28, 2008 | 5.326 | 5.402 | 5.193 | 5.229 | 1,148,922 | -0.08(-1.59%) |
Mar 27, 2008 | 5.466 | 5.499 | 5.253 | 5.314 | 513,258 | -0.10(-1.78%) |
Mar 26, 2008 | 5.370 | 5.414 | 5.213 | 5.410 | 811,749 | -0.02(-0.37%) |
Mar 25, 2008 | 5.555 | 5.768 | 5.310 | 5.430 | 2,014,465 | -0.10(-1.89%) |
Mar 24, 2008 | 5.426 | 5.760 | 5.426 | 5.535 | 1,105,097 | +0.18(+3.46%) |
Mar 21, 2008 | 5.201 | 5.410 | 5.201 | 5.350 | 1,127,277 | +0.00(+0.00%) |
Mar 20, 2008 | 5.201 | 5.410 | 5.201 | 5.350 | 1,127,277 | +0.03(+0.53%) |
Mar 19, 2008 | 5.478 | 5.659 | 5.314 | 5.322 | 949,390 | -0.14(-2.50%) |
Mar 18, 2008 | 5.354 | 5.507 | 5.269 | 5.458 | 1,563,907 | +0.10(+1.95%) |
Mar 17, 2008 | 5.720 | 5.720 | 5.028 | 5.354 | 1,820,536 | -0.23(-4.10%) |
Mar 14, 2008 | 6.053 | 6.069 | 5.474 | 5.583 | 1,109,439 | -0.43(-7.09%) |
Mar 13, 2008 | 5.836 | 6.097 | 5.575 | 6.009 | 1,190,901 | +0.05(+0.88%) |
Mar 12, 2008 | 6.057 | 6.190 | 5.848 | 5.957 | 686,666 | -0.02(-0.34%) |
Mar 11, 2008 | 5.768 | 6.013 | 5.720 | 5.977 | 1,041,088 | +0.35(+6.21%) |
Mar 10, 2008 | 5.925 | 5.946 | 5.567 | 5.627 | 967,838 | -0.34(-5.72%) |
Mar 07, 2008 | 6.138 | 6.375 | 5.892 | 5.969 | 1,589,035 | -0.27(-4.38%) |
Mar 06, 2008 | 6.644 | 6.644 | 6.186 | 6.242 | 1,188,977 | -0.41(-6.16%) |
Mar 05, 2008 | 6.749 | 6.934 | 6.552 | 6.652 | 900,378 | -0.07(-1.08%) |
Mar 04, 2008 | 6.367 | 6.801 | 6.174 | 6.724 | 1,369,829 | +0.32(+4.96%) |