Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.570 | 6.570 | 6.165 | 6.216 | 1,018,938 | -0.28(-4.38%) |
May 29, 2008 | 6.528 | 6.575 | 6.500 | 6.500 | 184,124 | -0.07(-1.06%) |
May 28, 2008 | 6.570 | 6.654 | 6.510 | 6.570 | 96,931 | -0.04(-0.63%) |
May 27, 2008 | 6.542 | 6.687 | 6.542 | 6.612 | 148,506 | +0.03(+0.42%) |
May 26, 2008 | 6.626 | 6.747 | 6.510 | 6.584 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.626 | 6.747 | 6.510 | 6.584 | 173,151 | -0.12(-1.74%) |
May 22, 2008 | 6.561 | 6.757 | 6.561 | 6.701 | 129,313 | +0.14(+2.06%) |
May 21, 2008 | 6.547 | 6.836 | 6.528 | 6.566 | 344,191 | -0.01(-0.14%) |
May 20, 2008 | 6.673 | 6.673 | 6.556 | 6.575 | 92,213 | -0.11(-1.67%) |
May 19, 2008 | 6.556 | 6.757 | 6.528 | 6.687 | 152,956 | +0.15(+2.36%) |
May 16, 2008 | 6.552 | 6.615 | 6.482 | 6.533 | 367,009 | +0.01(+0.21%) |
May 15, 2008 | 6.253 | 6.584 | 6.239 | 6.519 | 1,848,934 | +0.19(+3.02%) |
May 14, 2008 | 6.547 | 6.547 | 6.319 | 6.328 | 295,608 | -0.15(-2.37%) |
May 13, 2008 | 6.249 | 6.808 | 6.221 | 6.482 | 4,808,604 | +0.20(+3.19%) |
May 12, 2008 | 6.454 | 6.465 | 6.179 | 6.281 | 378,658 | -0.20(-3.09%) |
May 09, 2008 | 6.500 | 6.500 | 6.337 | 6.482 | 144,000 | -0.01(-0.22%) |
May 08, 2008 | 6.556 | 6.594 | 6.342 | 6.496 | 238,770 | -0.15(-2.25%) |
May 07, 2008 | 6.761 | 6.761 | 6.482 | 6.645 | 232,124 | -0.07(-1.11%) |
May 06, 2008 | 6.505 | 6.845 | 6.412 | 6.720 | 455,564 | +0.30(+4.72%) |
May 05, 2008 | 6.528 | 6.528 | 6.388 | 6.416 | 200,922 | -0.07(-1.15%) |
May 02, 2008 | 6.408 | 6.496 | 6.328 | 6.491 | 141,363 | +0.08(+1.24%) |
May 01, 2008 | 6.486 | 6.528 | 6.295 | 6.412 | 234,024 | -0.08(-1.22%) |
Apr 30, 2008 | 6.398 | 6.505 | 6.342 | 6.491 | 294,362 | +0.19(+3.03%) |
Apr 29, 2008 | 6.328 | 6.412 | 6.286 | 6.300 | 265,531 | -0.05(-0.81%) |
Apr 28, 2008 | 6.295 | 6.388 | 6.291 | 6.351 | 183,579 | +0.01(+0.22%) |
Apr 25, 2008 | 6.319 | 6.342 | 6.174 | 6.337 | 320,623 | +0.05(+0.82%) |
Apr 24, 2008 | 6.253 | 6.370 | 6.155 | 6.286 | 411,529 | +0.04(+0.60%) |
Apr 23, 2008 | 6.188 | 6.281 | 6.132 | 6.249 | 837,769 | +0.03(+0.53%) |
Apr 22, 2008 | 6.165 | 6.225 | 6.127 | 6.216 | 291,771 | -0.03(-0.45%) |
Apr 21, 2008 | 6.342 | 6.346 | 6.174 | 6.244 | 69,202 | -0.05(-0.81%) |
Apr 18, 2008 | 6.892 | 6.892 | 6.272 | 6.295 | 88,301 | -0.00(-0.07%) |
Apr 17, 2008 | 6.272 | 6.384 | 6.230 | 6.300 | 115,256 | +0.00(+0.00%) |
Apr 16, 2008 | 6.281 | 6.342 | 6.251 | 6.300 | 77,201 | +0.05(+0.82%) |
Apr 15, 2008 | 6.482 | 6.482 | 6.137 | 6.249 | 323,089 | -0.16(-2.55%) |
Apr 14, 2008 | 6.514 | 6.514 | 6.346 | 6.412 | 141,967 | -0.05(-0.72%) |
Apr 11, 2008 | 6.538 | 6.622 | 6.374 | 6.458 | 354,056 | -0.14(-2.12%) |
Apr 10, 2008 | 6.664 | 6.738 | 6.528 | 6.598 | 326,606 | -0.14(-2.08%) |
Apr 09, 2008 | 6.925 | 6.925 | 6.710 | 6.738 | 271,165 | -0.21(-3.09%) |
Apr 08, 2008 | 6.995 | 6.995 | 6.850 | 6.953 | 110,870 | -0.02(-0.27%) |
Apr 07, 2008 | 6.948 | 6.995 | 6.883 | 6.971 | 98,646 | +0.07(+1.01%) |
Apr 04, 2008 | 6.971 | 6.981 | 6.878 | 6.901 | 248,041 | -0.14(-1.99%) |
Apr 03, 2008 | 7.009 | 7.041 | 6.827 | 7.041 | 206,515 | +0.05(+0.67%) |
Apr 02, 2008 | 6.598 | 7.055 | 6.598 | 6.995 | 283,931 | +0.32(+4.82%) |
Apr 01, 2008 | 6.575 | 6.724 | 6.575 | 6.673 | 918,488 | +0.12(+1.85%) |
Mar 31, 2008 | 6.360 | 6.575 | 6.319 | 6.552 | 462,139 | +0.06(+0.93%) |
Mar 28, 2008 | 6.505 | 6.575 | 6.388 | 6.491 | 328,386 | +0.00(+0.00%) |
Mar 27, 2008 | 6.374 | 6.505 | 6.337 | 6.491 | 570,650 | +0.05(+0.72%) |
Mar 26, 2008 | 6.305 | 6.444 | 6.249 | 6.444 | 567,648 | +0.06(+0.88%) |
Mar 25, 2008 | 6.374 | 6.524 | 6.277 | 6.388 | 284,145 | -0.00(-0.07%) |
Mar 24, 2008 | 6.169 | 6.449 | 6.090 | 6.393 | 494,092 | +0.18(+2.93%) |
Mar 21, 2008 | 6.412 | 6.412 | 6.085 | 6.211 | 317,600 | +0.00(+0.00%) |
Mar 20, 2008 | 6.412 | 6.412 | 6.085 | 6.211 | 317,600 | -0.23(-3.55%) |
Mar 19, 2008 | 6.482 | 6.482 | 6.295 | 6.440 | 260,770 | -0.04(-0.58%) |
Mar 18, 2008 | 5.955 | 6.477 | 5.955 | 6.477 | 311,095 | +0.55(+9.37%) |
Mar 17, 2008 | 5.885 | 5.973 | 5.628 | 5.922 | 473,076 | -0.21(-3.42%) |
Mar 14, 2008 | 6.048 | 6.249 | 5.987 | 6.132 | 585,876 | +0.12(+1.94%) |
Mar 13, 2008 | 6.039 | 6.039 | 5.899 | 6.015 | 1,230,727 | -0.07(-1.15%) |
Mar 12, 2008 | 6.085 | 6.127 | 5.983 | 6.085 | 99,122 | +0.07(+1.16%) |
Mar 11, 2008 | 6.053 | 6.085 | 5.875 | 6.015 | 190,431 | +0.09(+1.49%) |
Mar 10, 2008 | 6.039 | 6.062 | 5.880 | 5.927 | 102,935 | -0.09(-1.47%) |
Mar 07, 2008 | 6.067 | 6.174 | 5.899 | 6.015 | 290,793 | -0.12(-1.98%) |
Mar 06, 2008 | 6.323 | 6.421 | 6.137 | 6.137 | 271,278 | -0.16(-2.52%) |
Mar 05, 2008 | 6.402 | 6.440 | 6.249 | 6.295 | 637,773 | -0.11(-1.68%) |
Mar 04, 2008 | 6.412 | 6.668 | 6.323 | 6.402 | 341,093 | -0.02(-0.29%) |