Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.022 | 6.063 | 5.961 | 6.029 | 1,380,828 | -0.01(-0.17%) |
May 29, 2008 | 6.008 | 6.100 | 6.005 | 6.039 | 931,322 | +0.01(+0.17%) |
May 28, 2008 | 6.096 | 6.103 | 5.992 | 6.029 | 759,036 | -0.06(-1.05%) |
May 27, 2008 | 6.073 | 6.147 | 6.029 | 6.093 | 847,122 | +0.00(+0.06%) |
May 26, 2008 | 6.076 | 6.110 | 6.022 | 6.090 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.076 | 6.110 | 6.022 | 6.090 | 1,515,932 | +0.01(+0.17%) |
May 22, 2008 | 6.066 | 6.127 | 6.039 | 6.080 | 1,683,589 | +0.01(+0.22%) |
May 21, 2008 | 6.107 | 6.154 | 6.025 | 6.066 | 2,356,452 | +0.01(+0.11%) |
May 20, 2008 | 6.032 | 6.140 | 6.008 | 6.059 | 2,018,980 | -0.05(-0.83%) |
May 19, 2008 | 6.184 | 6.184 | 5.988 | 6.110 | 1,039,812 | -0.03(-0.50%) |
May 16, 2008 | 6.157 | 6.174 | 6.012 | 6.140 | 1,660,431 | +0.02(+0.33%) |
May 15, 2008 | 6.086 | 6.140 | 6.029 | 6.120 | 1,038,281 | -0.02(-0.28%) |
May 14, 2008 | 6.191 | 6.259 | 6.130 | 6.137 | 1,162,440 | -0.06(-1.04%) |
May 13, 2008 | 6.151 | 6.201 | 6.093 | 6.201 | 1,464,687 | +0.05(+0.77%) |
May 12, 2008 | 6.056 | 6.181 | 6.015 | 6.154 | 919,436 | +0.13(+2.08%) |
May 09, 2008 | 5.951 | 6.080 | 5.924 | 6.029 | 848,568 | -0.00(-0.06%) |
May 08, 2008 | 5.961 | 6.066 | 5.917 | 6.032 | 759,562 | +0.08(+1.42%) |
May 07, 2008 | 6.086 | 6.086 | 5.907 | 5.948 | 1,292,629 | -0.14(-2.28%) |
May 06, 2008 | 6.066 | 6.124 | 6.022 | 6.086 | 1,343,203 | +0.02(+0.33%) |
May 05, 2008 | 6.032 | 6.103 | 5.897 | 6.066 | 969,851 | +0.06(+1.01%) |
May 02, 2008 | 6.137 | 6.147 | 5.992 | 6.005 | 1,340,035 | -0.08(-1.39%) |
May 01, 2008 | 5.866 | 6.151 | 5.819 | 6.090 | 1,164,323 | +0.17(+2.86%) |
Apr 30, 2008 | 5.981 | 6.137 | 5.900 | 5.921 | 1,045,579 | -0.03(-0.51%) |
Apr 29, 2008 | 6.090 | 6.090 | 5.904 | 5.951 | 1,670,684 | -0.14(-2.28%) |
Apr 28, 2008 | 6.140 | 6.140 | 5.981 | 6.090 | 1,300,492 | -0.08(-1.37%) |
Apr 25, 2008 | 6.032 | 6.188 | 6.015 | 6.174 | 1,234,497 | +0.21(+3.52%) |
Apr 24, 2008 | 6.049 | 6.049 | 5.887 | 5.965 | 1,408,613 | -0.04(-0.73%) |
Apr 23, 2008 | 5.887 | 6.242 | 5.863 | 6.008 | 2,155,634 | +0.19(+3.32%) |
Apr 22, 2008 | 5.751 | 5.816 | 5.718 | 5.816 | 760,848 | +0.01(+0.12%) |
Apr 21, 2008 | 5.758 | 5.836 | 5.758 | 5.809 | 522,508 | -0.01(-0.23%) |
Apr 18, 2008 | 5.877 | 6.019 | 5.789 | 5.822 | 1,311,076 | +0.02(+0.35%) |
Apr 17, 2008 | 5.765 | 5.849 | 5.738 | 5.802 | 729,620 | +0.02(+0.35%) |
Apr 16, 2008 | 5.504 | 5.785 | 5.501 | 5.782 | 1,326,284 | +0.32(+5.89%) |
Apr 15, 2008 | 5.420 | 5.477 | 5.420 | 5.460 | 949,633 | +0.06(+1.06%) |
Apr 14, 2008 | 5.481 | 5.535 | 5.403 | 5.403 | 1,256,045 | -0.12(-2.08%) |
Apr 11, 2008 | 5.511 | 5.565 | 5.484 | 5.518 | 1,215,373 | -0.04(-0.67%) |
Apr 10, 2008 | 5.511 | 5.565 | 5.433 | 5.555 | 1,521,637 | +0.06(+1.05%) |
Apr 09, 2008 | 5.579 | 5.579 | 5.484 | 5.498 | 1,973,582 | -0.06(-1.10%) |
Apr 08, 2008 | 5.518 | 5.603 | 5.491 | 5.559 | 1,839,405 | -0.01(-0.24%) |
Apr 07, 2008 | 5.599 | 5.616 | 5.511 | 5.572 | 1,757,529 | +0.01(+0.18%) |
Apr 04, 2008 | 5.684 | 5.714 | 5.538 | 5.562 | 2,025,279 | -0.06(-1.08%) |
Apr 03, 2008 | 5.582 | 5.670 | 5.447 | 5.623 | 3,246,966 | -0.03(-0.60%) |
Apr 02, 2008 | 5.856 | 5.856 | 5.467 | 5.657 | 3,494,667 | -0.32(-5.38%) |
Apr 01, 2008 | 5.981 | 6.025 | 5.843 | 5.978 | 1,856,830 | +0.10(+1.79%) |
Mar 31, 2008 | 5.941 | 6.093 | 5.870 | 5.873 | 1,795,036 | -0.08(-1.36%) |
Mar 28, 2008 | 5.988 | 6.090 | 5.931 | 5.954 | 941,428 | -0.02(-0.40%) |
Mar 27, 2008 | 6.049 | 6.171 | 5.971 | 5.978 | 1,325,891 | -0.04(-0.62%) |
Mar 26, 2008 | 5.981 | 6.120 | 5.897 | 6.015 | 1,805,413 | -0.01(-0.11%) |
Mar 25, 2008 | 6.340 | 6.496 | 5.873 | 6.022 | 3,016,102 | -0.27(-4.25%) |
Mar 24, 2008 | 6.164 | 6.408 | 6.147 | 6.289 | 2,228,982 | +0.17(+2.71%) |
Mar 21, 2008 | 5.890 | 6.191 | 5.890 | 6.124 | 4,052,894 | +0.00(+0.00%) |
Mar 20, 2008 | 5.890 | 6.191 | 5.890 | 6.124 | 4,052,894 | +0.23(+3.96%) |
Mar 19, 2008 | 5.907 | 6.046 | 5.873 | 5.890 | 1,661,991 | +0.01(+0.23%) |
Mar 18, 2008 | 5.734 | 5.904 | 5.687 | 5.877 | 1,276,813 | +0.28(+5.08%) |
Mar 17, 2008 | 5.430 | 5.687 | 5.400 | 5.592 | 1,306,185 | -0.00(-0.06%) |
Mar 14, 2008 | 5.748 | 5.816 | 5.501 | 5.596 | 1,166,224 | -0.19(-3.22%) |
Mar 13, 2008 | 5.548 | 5.853 | 5.444 | 5.782 | 1,991,831 | +0.18(+3.20%) |
Mar 12, 2008 | 5.738 | 5.816 | 5.586 | 5.603 | 1,128,827 | -0.15(-2.59%) |
Mar 11, 2008 | 5.444 | 5.751 | 5.430 | 5.751 | 1,031,503 | +0.47(+8.83%) |
Mar 10, 2008 | 5.356 | 5.403 | 5.278 | 5.284 | 834,105 | -0.06(-1.08%) |
Mar 07, 2008 | 5.261 | 5.427 | 5.241 | 5.342 | 1,293,102 | +0.05(+1.02%) |
Mar 06, 2008 | 5.548 | 5.579 | 5.288 | 5.288 | 1,292,875 | -0.27(-4.87%) |
Mar 05, 2008 | 5.582 | 5.646 | 5.521 | 5.559 | 919,785 | +0.00(+0.00%) |
Mar 04, 2008 | 5.714 | 5.734 | 5.545 | 5.559 | 1,628,360 | -0.23(-3.92%) |