Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.904 | 7.165 | 6.832 | 7.111 | 3,187,190 | +0.18(+2.54%) |
May 29, 2008 | 6.826 | 6.936 | 6.741 | 6.936 | 996,060 | +0.10(+1.48%) |
May 28, 2008 | 6.864 | 6.874 | 6.637 | 6.834 | 1,723,939 | +0.00(+0.04%) |
May 27, 2008 | 6.720 | 6.885 | 6.549 | 6.832 | 1,180,422 | +0.17(+2.48%) |
May 26, 2008 | 6.586 | 6.730 | 6.573 | 6.666 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.586 | 6.730 | 6.573 | 6.666 | 1,167,321 | +0.05(+0.81%) |
May 22, 2008 | 6.554 | 6.752 | 6.493 | 6.613 | 1,929,291 | +0.11(+1.68%) |
May 21, 2008 | 6.464 | 6.677 | 6.426 | 6.504 | 1,970,530 | +0.06(+0.87%) |
May 20, 2008 | 6.378 | 6.512 | 6.291 | 6.448 | 1,335,085 | +0.09(+1.47%) |
May 19, 2008 | 6.437 | 6.656 | 6.354 | 6.354 | 2,792,809 | -0.10(-1.61%) |
May 16, 2008 | 6.123 | 6.552 | 5.981 | 6.458 | 2,624,583 | +0.39(+6.51%) |
May 15, 2008 | 6.434 | 6.434 | 6.037 | 6.064 | 3,879,308 | +0.12(+2.02%) |
May 14, 2008 | 6.192 | 6.192 | 5.675 | 5.944 | 5,081,261 | +0.23(+4.06%) |
May 13, 2008 | 5.640 | 5.816 | 5.451 | 5.712 | 1,983,638 | +0.08(+1.42%) |
May 12, 2008 | 5.275 | 5.635 | 5.275 | 5.632 | 4,020,202 | +0.32(+6.07%) |
May 09, 2008 | 5.304 | 5.464 | 5.216 | 5.310 | 1,433,750 | -0.02(-0.30%) |
May 08, 2008 | 5.539 | 5.539 | 5.283 | 5.326 | 1,802,470 | -0.13(-2.30%) |
May 07, 2008 | 5.544 | 5.677 | 5.427 | 5.451 | 1,843,393 | -0.09(-1.68%) |
May 06, 2008 | 5.747 | 5.749 | 5.520 | 5.544 | 2,762,957 | -0.20(-3.44%) |
May 05, 2008 | 5.677 | 5.813 | 5.616 | 5.741 | 2,222,178 | +0.04(+0.65%) |
May 02, 2008 | 5.685 | 5.915 | 5.368 | 5.704 | 5,240,220 | -0.05(-0.83%) |
May 01, 2008 | 5.699 | 5.896 | 5.515 | 5.752 | 3,376,511 | +0.01(+0.23%) |
Apr 30, 2008 | 5.989 | 5.989 | 5.331 | 5.739 | 4,843,318 | -0.25(-4.10%) |
Apr 29, 2008 | 6.131 | 6.147 | 5.949 | 5.984 | 767,046 | -0.15(-2.39%) |
Apr 28, 2008 | 6.059 | 6.224 | 6.051 | 6.131 | 1,293,051 | -0.02(-0.39%) |
Apr 25, 2008 | 6.232 | 6.232 | 6.059 | 6.155 | 1,486,552 | -0.06(-0.90%) |
Apr 24, 2008 | 6.240 | 6.381 | 5.971 | 6.211 | 2,256,468 | -0.01(-0.09%) |
Apr 23, 2008 | 6.397 | 6.530 | 6.197 | 6.216 | 1,337,666 | -0.17(-2.59%) |
Apr 22, 2008 | 6.434 | 6.584 | 6.197 | 6.381 | 3,183,847 | -0.03(-0.54%) |
Apr 21, 2008 | 6.261 | 6.472 | 6.224 | 6.416 | 1,948,646 | +0.10(+1.65%) |
Apr 18, 2008 | 6.349 | 6.397 | 6.208 | 6.312 | 1,513,346 | +0.06(+0.89%) |
Apr 17, 2008 | 6.288 | 6.442 | 6.221 | 6.256 | 3,790,423 | +0.01(+0.09%) |
Apr 16, 2008 | 6.160 | 6.426 | 6.133 | 6.251 | 3,425,545 | +0.16(+2.67%) |
Apr 15, 2008 | 6.397 | 6.498 | 6.051 | 6.088 | 1,905,787 | -0.26(-4.07%) |
Apr 14, 2008 | 6.147 | 6.410 | 6.005 | 6.346 | 2,566,755 | +0.18(+2.98%) |
Apr 11, 2008 | 6.304 | 6.346 | 5.947 | 6.163 | 1,303,334 | -0.21(-3.22%) |
Apr 10, 2008 | 6.189 | 6.464 | 6.189 | 6.368 | 1,138,061 | +0.13(+2.09%) |
Apr 09, 2008 | 6.389 | 6.506 | 6.224 | 6.237 | 1,379,437 | -0.14(-2.26%) |
Apr 08, 2008 | 6.312 | 6.424 | 6.259 | 6.381 | 596,221 | -0.00(-0.04%) |
Apr 07, 2008 | 6.506 | 6.768 | 6.344 | 6.384 | 1,651,217 | -0.08(-1.20%) |
Apr 04, 2008 | 6.624 | 6.730 | 6.429 | 6.461 | 1,242,182 | -0.10(-1.50%) |
Apr 03, 2008 | 6.530 | 6.754 | 6.485 | 6.560 | 1,335,224 | -0.05(-0.77%) |
Apr 02, 2008 | 6.458 | 6.658 | 6.349 | 6.610 | 1,434,561 | +0.16(+2.52%) |
Apr 01, 2008 | 6.224 | 6.461 | 6.171 | 6.448 | 1,191,909 | +0.31(+5.04%) |
Mar 31, 2008 | 6.176 | 6.176 | 6.024 | 6.139 | 961,361 | +0.04(+0.70%) |
Mar 28, 2008 | 6.155 | 6.357 | 6.024 | 6.096 | 1,427,155 | -0.08(-1.25%) |
Mar 27, 2008 | 6.554 | 6.637 | 6.109 | 6.173 | 1,329,210 | -0.34(-5.28%) |
Mar 26, 2008 | 6.664 | 6.720 | 6.461 | 6.517 | 2,675,790 | -0.16(-2.43%) |
Mar 25, 2008 | 6.864 | 6.960 | 6.544 | 6.680 | 1,807,185 | -0.13(-1.84%) |
Mar 24, 2008 | 6.629 | 6.834 | 6.570 | 6.805 | 1,084,108 | +0.24(+3.61%) |
Mar 21, 2008 | 6.288 | 6.816 | 6.288 | 6.568 | 4,626,200 | +0.00(+0.00%) |
Mar 20, 2008 | 6.288 | 6.816 | 6.288 | 6.568 | 4,626,200 | +0.15(+2.37%) |
Mar 19, 2008 | 6.352 | 6.626 | 6.243 | 6.416 | 2,294,176 | -0.03(-0.45%) |
Mar 18, 2008 | 6.195 | 6.624 | 6.005 | 6.445 | 3,358,030 | +0.47(+7.90%) |
Mar 17, 2008 | 5.845 | 6.096 | 5.520 | 5.973 | 2,697,239 | +0.12(+2.05%) |
Mar 14, 2008 | 6.426 | 6.488 | 5.797 | 5.853 | 3,186,942 | -0.53(-8.31%) |
Mar 13, 2008 | 6.477 | 6.477 | 6.197 | 6.384 | 2,211,617 | -0.17(-2.60%) |
Mar 12, 2008 | 6.866 | 6.973 | 6.517 | 6.554 | 1,368,520 | -0.43(-6.11%) |
Mar 11, 2008 | 6.810 | 6.997 | 6.810 | 6.981 | 1,985,390 | +0.43(+6.55%) |
Mar 10, 2008 | 6.709 | 6.728 | 6.440 | 6.552 | 892,825 | -0.13(-1.99%) |
Mar 07, 2008 | 6.904 | 7.141 | 6.634 | 6.685 | 1,028,974 | -0.22(-3.13%) |
Mar 06, 2008 | 7.093 | 7.218 | 6.864 | 6.901 | 1,295,943 | -0.29(-4.08%) |
Mar 05, 2008 | 7.279 | 7.330 | 7.077 | 7.194 | 812,003 | -0.03(-0.37%) |
Mar 04, 2008 | 7.261 | 7.282 | 7.064 | 7.221 | 1,547,456 | -0.09(-1.17%) |