Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.916 | 5.958 | 5.825 | 5.850 | 147,640 | -0.06(-0.99%) |
May 29, 2008 | 5.866 | 6.050 | 5.866 | 5.908 | 90,539 | +0.01(+0.14%) |
May 28, 2008 | 5.633 | 5.990 | 5.624 | 5.900 | 94,782 | +0.31(+5.52%) |
May 27, 2008 | 6.175 | 6.175 | 5.591 | 5.591 | 176,840 | -0.55(-8.97%) |
May 26, 2008 | 6.392 | 6.392 | 6.133 | 6.142 | 76,911 | +0.00(+0.00%) |
May 23, 2008 | 6.392 | 6.392 | 6.133 | 6.142 | 76,911 | -0.28(-4.42%) |
May 22, 2008 | 6.551 | 6.567 | 6.273 | 6.425 | 95,933 | -0.13(-2.04%) |
May 21, 2008 | 6.642 | 6.726 | 6.542 | 6.559 | 30,843 | -0.06(-0.88%) |
May 20, 2008 | 6.659 | 6.717 | 6.484 | 6.617 | 51,366 | -0.08(-1.12%) |
May 19, 2008 | 6.659 | 6.717 | 6.551 | 6.692 | 69,715 | +0.02(+0.25%) |
May 16, 2008 | 6.701 | 6.709 | 6.509 | 6.676 | 74,969 | +0.02(+0.25%) |
May 15, 2008 | 6.350 | 6.717 | 6.350 | 6.659 | 72,777 | +0.30(+4.72%) |
May 14, 2008 | 6.784 | 6.784 | 5.866 | 6.359 | 345,860 | -0.43(-6.39%) |
May 13, 2008 | 6.676 | 6.826 | 6.626 | 6.793 | 92,079 | +0.14(+2.13%) |
May 12, 2008 | 6.843 | 6.968 | 6.617 | 6.651 | 99,412 | -0.17(-2.45%) |
May 09, 2008 | 7.176 | 7.230 | 6.626 | 6.818 | 155,490 | -0.42(-5.77%) |
May 08, 2008 | 6.884 | 7.418 | 6.859 | 7.235 | 244,500 | +0.28(+3.96%) |
May 07, 2008 | 7.260 | 7.343 | 6.951 | 6.959 | 67,916 | -0.23(-3.14%) |
May 06, 2008 | 7.026 | 7.193 | 7.018 | 7.185 | 74,821 | +0.13(+1.89%) |
May 05, 2008 | 7.051 | 7.051 | 7.009 | 7.051 | 45,692 | +0.01(+0.12%) |
May 02, 2008 | 7.093 | 7.293 | 7.018 | 7.043 | 69,490 | -0.05(-0.71%) |
May 01, 2008 | 7.093 | 7.110 | 7.030 | 7.093 | 84,005 | -0.02(-0.23%) |
Apr 30, 2008 | 7.160 | 7.185 | 7.043 | 7.110 | 88,661 | -0.05(-0.70%) |
Apr 29, 2008 | 7.193 | 7.218 | 7.151 | 7.160 | 50,040 | -0.03(-0.46%) |
Apr 28, 2008 | 7.410 | 7.410 | 7.068 | 7.193 | 141,077 | -0.24(-3.25%) |
Apr 25, 2008 | 7.569 | 7.836 | 7.251 | 7.435 | 104,829 | -0.08(-1.11%) |
Apr 24, 2008 | 7.427 | 7.594 | 7.126 | 7.519 | 49,824 | +0.11(+1.46%) |
Apr 23, 2008 | 7.327 | 7.485 | 7.260 | 7.410 | 66,526 | +0.08(+1.14%) |
Apr 22, 2008 | 7.460 | 7.502 | 7.260 | 7.327 | 49,522 | -0.18(-2.44%) |
Apr 21, 2008 | 7.302 | 7.619 | 7.226 | 7.510 | 108,516 | +0.19(+2.62%) |
Apr 18, 2008 | 7.302 | 7.393 | 7.110 | 7.318 | 84,248 | +0.18(+2.45%) |
Apr 17, 2008 | 7.076 | 7.210 | 6.884 | 7.143 | 136,529 | +0.05(+0.71%) |
Apr 16, 2008 | 7.727 | 7.727 | 7.093 | 7.093 | 197,714 | -0.57(-7.41%) |
Apr 15, 2008 | 7.660 | 7.811 | 7.510 | 7.660 | 85,266 | +0.03(+0.44%) |
Apr 14, 2008 | 7.669 | 7.844 | 7.427 | 7.627 | 197,958 | -0.03(-0.33%) |
Apr 11, 2008 | 7.819 | 8.011 | 7.569 | 7.652 | 37,506 | -0.28(-3.47%) |
Apr 10, 2008 | 7.919 | 8.286 | 7.610 | 7.927 | 127,442 | -0.01(-0.11%) |
Apr 09, 2008 | 8.144 | 8.244 | 7.752 | 7.936 | 128,528 | -0.21(-2.56%) |
Apr 08, 2008 | 8.028 | 8.303 | 7.952 | 8.144 | 60,635 | +0.03(+0.41%) |
Apr 07, 2008 | 7.927 | 8.169 | 7.927 | 8.111 | 83,241 | +0.23(+2.86%) |
Apr 04, 2008 | 7.802 | 7.911 | 7.694 | 7.886 | 51,207 | +0.13(+1.61%) |
Apr 03, 2008 | 7.585 | 7.802 | 7.585 | 7.760 | 30,268 | +0.20(+2.65%) |
Apr 02, 2008 | 7.619 | 7.702 | 7.435 | 7.560 | 52,250 | -0.07(-0.88%) |
Apr 01, 2008 | 7.602 | 7.752 | 7.493 | 7.627 | 74,299 | +0.17(+2.24%) |
Mar 31, 2008 | 7.552 | 7.652 | 7.460 | 7.460 | 46,401 | -0.03(-0.45%) |
Mar 28, 2008 | 7.677 | 7.735 | 7.452 | 7.493 | 89,029 | -0.23(-2.92%) |
Mar 27, 2008 | 7.619 | 7.919 | 7.493 | 7.719 | 244,029 | +0.13(+1.76%) |
Mar 26, 2008 | 7.861 | 7.861 | 7.218 | 7.585 | 146,664 | -0.33(-4.11%) |
Mar 25, 2008 | 7.735 | 7.961 | 7.366 | 7.911 | 378,858 | +0.11(+1.39%) |
Mar 24, 2008 | 7.627 | 7.927 | 7.535 | 7.802 | 117,256 | +0.27(+3.54%) |
Mar 21, 2008 | 7.635 | 7.677 | 7.335 | 7.535 | 235,118 | +0.00(+0.00%) |
Mar 20, 2008 | 7.635 | 7.677 | 7.335 | 7.535 | 235,118 | -0.10(-1.31%) |
Mar 19, 2008 | 7.527 | 7.677 | 7.468 | 7.635 | 210,421 | +0.10(+1.33%) |
Mar 18, 2008 | 7.694 | 7.719 | 7.360 | 7.535 | 105,906 | +0.02(+0.22%) |
Mar 17, 2008 | 7.302 | 7.777 | 7.302 | 7.519 | 48,675 | +0.04(+0.56%) |
Mar 14, 2008 | 7.819 | 8.094 | 7.418 | 7.477 | 65,642 | -0.29(-3.76%) |
Mar 13, 2008 | 7.435 | 8.032 | 7.393 | 7.769 | 158,761 | +0.25(+3.33%) |
Mar 12, 2008 | 7.619 | 7.952 | 7.235 | 7.519 | 92,115 | -0.08(-0.99%) |
Mar 11, 2008 | 7.877 | 7.986 | 7.285 | 7.594 | 83,061 | -0.08(-1.09%) |
Mar 10, 2008 | 7.936 | 8.870 | 7.485 | 7.677 | 159,300 | +0.21(+2.79%) |
Mar 07, 2008 | 7.343 | 7.735 | 7.101 | 7.468 | 140,494 | -0.09(-1.21%) |
Mar 06, 2008 | 8.478 | 8.478 | 7.410 | 7.560 | 57,520 | -0.98(-11.44%) |
Mar 05, 2008 | 8.620 | 8.737 | 8.328 | 8.537 | 41,819 | -0.03(-0.29%) |
Mar 04, 2008 | 8.520 | 8.662 | 8.194 | 8.562 | 43,461 | -0.05(-0.58%) |