Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.646 | 6.727 | 6.457 | 6.619 | 1,627,218 | -0.03(-0.41%) |
May 29, 2008 | 7.122 | 7.185 | 6.610 | 6.646 | 2,659,908 | -0.45(-6.34%) |
May 28, 2008 | 6.969 | 7.104 | 6.565 | 7.095 | 1,868,195 | +0.06(+0.90%) |
May 27, 2008 | 7.077 | 7.194 | 6.969 | 7.032 | 998,755 | -0.13(-1.76%) |
May 26, 2008 | 7.239 | 7.239 | 6.978 | 7.158 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.239 | 7.239 | 6.978 | 7.158 | 589,359 | +0.00(+0.00%) |
May 22, 2008 | 7.221 | 7.500 | 7.113 | 7.158 | 1,224,943 | +0.02(+0.25%) |
May 21, 2008 | 7.365 | 7.482 | 7.122 | 7.140 | 1,385,256 | -0.04(-0.50%) |
May 20, 2008 | 7.014 | 7.419 | 7.014 | 7.176 | 1,654,470 | +0.16(+2.31%) |
May 19, 2008 | 6.835 | 7.275 | 6.763 | 7.014 | 1,423,385 | +0.23(+3.45%) |
May 16, 2008 | 6.745 | 6.915 | 6.691 | 6.781 | 1,315,090 | +0.21(+3.15%) |
May 15, 2008 | 6.484 | 6.610 | 6.205 | 6.574 | 921,398 | +0.11(+1.67%) |
May 14, 2008 | 6.610 | 6.700 | 6.160 | 6.466 | 895,360 | -0.14(-2.18%) |
May 13, 2008 | 6.313 | 6.610 | 6.214 | 6.610 | 1,239,167 | +0.30(+4.70%) |
May 12, 2008 | 6.115 | 6.340 | 5.971 | 6.313 | 791,598 | +0.20(+3.24%) |
May 09, 2008 | 6.088 | 6.187 | 5.872 | 6.115 | 508,044 | +0.12(+1.95%) |
May 08, 2008 | 6.223 | 6.223 | 5.845 | 5.998 | 670,396 | -0.03(-0.45%) |
May 07, 2008 | 6.178 | 6.223 | 5.998 | 6.025 | 688,925 | -0.13(-2.19%) |
May 06, 2008 | 6.007 | 6.160 | 5.980 | 6.160 | 902,449 | +0.19(+3.16%) |
May 05, 2008 | 5.710 | 6.007 | 5.710 | 5.971 | 586,320 | +0.22(+3.75%) |
May 02, 2008 | 5.836 | 5.890 | 5.710 | 5.755 | 452,171 | -0.08(-1.39%) |
May 01, 2008 | 5.773 | 5.881 | 5.621 | 5.836 | 662,646 | +0.01(+0.15%) |
Apr 30, 2008 | 5.683 | 5.935 | 5.656 | 5.827 | 449,004 | +0.14(+2.53%) |
Apr 29, 2008 | 5.998 | 5.998 | 5.603 | 5.683 | 575,870 | -0.26(-4.39%) |
Apr 28, 2008 | 5.935 | 6.052 | 5.881 | 5.944 | 542,148 | +0.06(+1.07%) |
Apr 25, 2008 | 5.818 | 5.971 | 5.764 | 5.881 | 627,668 | +0.07(+1.24%) |
Apr 24, 2008 | 5.854 | 5.854 | 5.710 | 5.809 | 619,373 | -0.03(-0.46%) |
Apr 23, 2008 | 6.025 | 6.025 | 5.728 | 5.836 | 537,434 | -0.08(-1.37%) |
Apr 22, 2008 | 5.845 | 6.043 | 5.827 | 5.917 | 625,089 | +0.12(+2.02%) |
Apr 21, 2008 | 5.872 | 5.926 | 5.755 | 5.800 | 712,567 | -0.11(-1.83%) |
Apr 18, 2008 | 5.504 | 5.926 | 5.477 | 5.908 | 1,172,094 | +0.49(+9.14%) |
Apr 17, 2008 | 5.513 | 5.567 | 5.405 | 5.414 | 500,658 | -0.13(-2.43%) |
Apr 16, 2008 | 5.638 | 5.638 | 5.369 | 5.549 | 897,407 | +0.02(+0.33%) |
Apr 15, 2008 | 5.306 | 5.531 | 5.270 | 5.531 | 1,216,187 | +0.30(+5.67%) |
Apr 14, 2008 | 4.973 | 5.351 | 4.973 | 5.234 | 629,255 | +0.22(+4.30%) |
Apr 11, 2008 | 5.135 | 5.207 | 5.018 | 5.018 | 545,691 | -0.03(-0.53%) |
Apr 10, 2008 | 5.306 | 5.378 | 5.018 | 5.045 | 953,290 | -0.25(-4.75%) |
Apr 09, 2008 | 5.216 | 5.441 | 5.216 | 5.297 | 960,219 | +0.07(+1.38%) |
Apr 08, 2008 | 5.351 | 5.378 | 5.189 | 5.225 | 575,792 | -0.08(-1.53%) |
Apr 07, 2008 | 5.153 | 5.504 | 5.090 | 5.306 | 1,058,247 | +0.29(+5.73%) |
Apr 04, 2008 | 5.018 | 5.144 | 4.928 | 5.018 | 916,861 | +0.02(+0.36%) |
Apr 03, 2008 | 4.784 | 5.018 | 4.748 | 5.000 | 1,099,956 | +0.22(+4.51%) |
Apr 02, 2008 | 4.559 | 4.856 | 4.514 | 4.784 | 893,670 | +0.27(+5.98%) |
Apr 01, 2008 | 4.415 | 4.523 | 4.415 | 4.514 | 562,754 | +0.04(+1.01%) |
Mar 31, 2008 | 4.568 | 4.568 | 4.415 | 4.469 | 594,140 | -0.05(-1.19%) |
Mar 28, 2008 | 4.451 | 4.640 | 4.451 | 4.523 | 465,978 | +0.03(+0.60%) |
Mar 27, 2008 | 4.847 | 4.892 | 4.460 | 4.496 | 1,159,034 | -0.37(-7.58%) |
Mar 26, 2008 | 4.496 | 4.865 | 4.496 | 4.865 | 879,743 | +0.34(+7.55%) |
Mar 25, 2008 | 4.451 | 4.532 | 4.451 | 4.523 | 395,604 | +0.06(+1.41%) |
Mar 24, 2008 | 4.397 | 4.541 | 4.362 | 4.460 | 321,258 | +0.06(+1.43%) |
Mar 21, 2008 | 4.317 | 4.658 | 4.317 | 4.397 | 1,148,829 | +0.00(+0.00%) |
Mar 20, 2008 | 4.317 | 4.658 | 4.317 | 4.397 | 1,148,829 | +0.07(+1.66%) |
Mar 19, 2008 | 4.532 | 4.559 | 4.326 | 4.326 | 379,517 | -0.20(-4.37%) |
Mar 18, 2008 | 4.245 | 4.559 | 4.245 | 4.523 | 680,706 | +0.28(+6.57%) |
Mar 17, 2008 | 4.299 | 4.424 | 4.245 | 4.245 | 543,211 | -0.16(-3.67%) |
Mar 14, 2008 | 4.586 | 4.586 | 4.370 | 4.406 | 660,591 | -0.13(-2.97%) |
Mar 13, 2008 | 4.496 | 4.640 | 4.272 | 4.541 | 841,643 | -0.09(-1.94%) |
Mar 12, 2008 | 4.460 | 4.649 | 4.442 | 4.631 | 732,516 | +0.23(+5.32%) |
Mar 11, 2008 | 4.227 | 4.433 | 4.200 | 4.397 | 883,482 | +0.20(+4.71%) |
Mar 10, 2008 | 4.137 | 4.272 | 4.137 | 4.200 | 402,647 | +0.09(+2.19%) |
Mar 07, 2008 | 3.966 | 4.173 | 3.912 | 4.110 | 832,845 | +0.11(+2.70%) |
Mar 06, 2008 | 4.128 | 4.155 | 4.002 | 4.002 | 460,473 | -0.18(-4.30%) |
Mar 05, 2008 | 4.128 | 4.182 | 4.074 | 4.182 | 588,792 | +0.10(+2.42%) |
Mar 04, 2008 | 4.074 | 4.137 | 3.993 | 4.083 | 959,020 | +0.03(+0.67%) |