Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.379 | 6.450 | 6.316 | 6.432 | 398,155 | +0.07(+1.11%) |
May 29, 2008 | 6.363 | 6.464 | 6.283 | 6.361 | 327,965 | -0.03(-0.49%) |
May 28, 2008 | 6.218 | 6.393 | 6.218 | 6.393 | 357,242 | +0.13(+2.12%) |
May 27, 2008 | 6.268 | 6.328 | 6.131 | 6.260 | 393,098 | +0.01(+0.17%) |
May 26, 2008 | 6.318 | 6.318 | 6.136 | 6.250 | 278,719 | +0.00(+0.00%) |
May 23, 2008 | 6.318 | 6.318 | 6.136 | 6.250 | 278,719 | -0.09(-1.35%) |
May 22, 2008 | 6.245 | 6.432 | 6.199 | 6.336 | 402,374 | +0.10(+1.67%) |
May 21, 2008 | 6.429 | 6.468 | 6.197 | 6.232 | 452,138 | -0.18(-2.79%) |
May 20, 2008 | 6.382 | 6.485 | 6.381 | 6.411 | 474,996 | -0.01(-0.21%) |
May 19, 2008 | 6.662 | 6.662 | 6.334 | 6.424 | 405,610 | -0.25(-3.81%) |
May 16, 2008 | 6.816 | 6.822 | 6.540 | 6.679 | 311,884 | -0.08(-1.14%) |
May 15, 2008 | 6.912 | 6.992 | 6.697 | 6.756 | 418,149 | -0.18(-2.62%) |
May 14, 2008 | 7.038 | 7.172 | 6.927 | 6.938 | 294,242 | -0.15(-2.06%) |
May 13, 2008 | 6.893 | 7.148 | 6.815 | 7.084 | 568,928 | +0.20(+2.95%) |
May 12, 2008 | 6.719 | 6.896 | 6.619 | 6.880 | 408,361 | +0.18(+2.74%) |
May 09, 2008 | 6.542 | 6.762 | 6.506 | 6.697 | 227,946 | +0.05(+0.68%) |
May 08, 2008 | 6.586 | 6.760 | 6.494 | 6.652 | 239,422 | +0.11(+1.61%) |
May 07, 2008 | 6.951 | 7.114 | 6.531 | 6.546 | 423,578 | -0.34(-4.94%) |
May 06, 2008 | 6.823 | 6.974 | 6.650 | 6.886 | 283,318 | -0.01(-0.17%) |
May 05, 2008 | 7.234 | 7.234 | 6.790 | 6.899 | 616,419 | -0.36(-4.96%) |
May 02, 2008 | 7.500 | 7.500 | 7.156 | 7.258 | 783,611 | -0.56(-7.16%) |
May 01, 2008 | 7.671 | 7.973 | 7.556 | 7.818 | 454,676 | +0.14(+1.76%) |
Apr 30, 2008 | 7.701 | 7.824 | 7.592 | 7.683 | 280,759 | +0.02(+0.26%) |
Apr 29, 2008 | 7.621 | 7.740 | 7.573 | 7.663 | 184,820 | +0.05(+0.67%) |
Apr 28, 2008 | 7.424 | 7.637 | 7.342 | 7.612 | 170,753 | +0.19(+2.60%) |
Apr 25, 2008 | 7.412 | 7.549 | 7.245 | 7.419 | 280,301 | -0.24(-3.09%) |
Apr 24, 2008 | 7.257 | 7.704 | 7.127 | 7.656 | 247,927 | +0.42(+5.76%) |
Apr 23, 2008 | 7.409 | 7.409 | 7.085 | 7.239 | 205,493 | -0.14(-1.86%) |
Apr 22, 2008 | 7.491 | 7.510 | 7.224 | 7.376 | 225,467 | -0.17(-2.21%) |
Apr 21, 2008 | 7.627 | 7.671 | 7.508 | 7.543 | 221,002 | -0.15(-1.92%) |
Apr 18, 2008 | 7.552 | 7.749 | 7.519 | 7.690 | 264,001 | +0.29(+3.88%) |
Apr 17, 2008 | 7.437 | 7.499 | 7.315 | 7.403 | 215,447 | -0.08(-1.11%) |
Apr 16, 2008 | 7.261 | 7.485 | 7.261 | 7.485 | 298,222 | +0.28(+3.91%) |
Apr 15, 2008 | 7.300 | 7.300 | 7.126 | 7.204 | 258,100 | -0.07(-0.95%) |
Apr 14, 2008 | 7.166 | 7.383 | 7.099 | 7.273 | 126,166 | +0.09(+1.26%) |
Apr 11, 2008 | 7.373 | 7.373 | 7.106 | 7.183 | 353,767 | -0.20(-2.67%) |
Apr 10, 2008 | 7.299 | 7.436 | 7.169 | 7.380 | 290,926 | +0.06(+0.88%) |
Apr 09, 2008 | 7.567 | 7.612 | 7.308 | 7.315 | 171,285 | -0.22(-2.86%) |
Apr 08, 2008 | 7.543 | 7.607 | 7.427 | 7.531 | 193,678 | -0.09(-1.15%) |
Apr 07, 2008 | 7.457 | 7.648 | 7.457 | 7.618 | 476,139 | +0.23(+3.07%) |
Apr 04, 2008 | 7.439 | 7.586 | 7.335 | 7.391 | 293,046 | -0.03(-0.37%) |
Apr 03, 2008 | 7.376 | 7.583 | 7.376 | 7.418 | 455,048 | -0.01(-0.14%) |
Apr 02, 2008 | 7.318 | 7.610 | 7.231 | 7.428 | 1,512,184 | +0.12(+1.67%) |
Apr 01, 2008 | 7.204 | 7.352 | 6.926 | 7.306 | 1,617,346 | +0.20(+2.77%) |
Mar 31, 2008 | 6.707 | 7.213 | 6.637 | 7.109 | 1,545,455 | +0.48(+7.17%) |
Mar 28, 2008 | 6.771 | 6.942 | 6.607 | 6.634 | 1,005,637 | -0.13(-1.91%) |
Mar 27, 2008 | 6.653 | 7.022 | 6.536 | 6.763 | 587,368 | +0.15(+2.21%) |
Mar 26, 2008 | 6.780 | 6.877 | 6.587 | 6.617 | 832,265 | -0.19(-2.79%) |
Mar 25, 2008 | 6.893 | 6.950 | 6.780 | 6.807 | 384,732 | -0.07(-1.03%) |
Mar 24, 2008 | 6.754 | 6.974 | 6.542 | 6.877 | 557,772 | +0.18(+2.70%) |
Mar 21, 2008 | 6.274 | 6.698 | 6.149 | 6.697 | 1,028,422 | +0.00(+0.00%) |
Mar 20, 2008 | 6.274 | 6.698 | 6.149 | 6.697 | 1,028,422 | +0.57(+9.31%) |
Mar 19, 2008 | 6.449 | 6.479 | 6.122 | 6.127 | 441,845 | -0.26(-4.10%) |
Mar 18, 2008 | 6.400 | 6.443 | 6.110 | 6.388 | 724,312 | +0.23(+3.76%) |
Mar 17, 2008 | 6.185 | 6.825 | 6.053 | 6.157 | 851,456 | -0.26(-4.06%) |
Mar 14, 2008 | 6.871 | 6.980 | 6.232 | 6.417 | 750,340 | -0.72(-10.10%) |
Mar 13, 2008 | 6.694 | 7.228 | 6.650 | 7.138 | 615,403 | +0.32(+4.70%) |
Mar 12, 2008 | 6.817 | 7.048 | 6.683 | 6.817 | 395,251 | +0.00(+0.02%) |
Mar 11, 2008 | 6.241 | 6.816 | 6.182 | 6.816 | 516,753 | +0.57(+9.11%) |
Mar 10, 2008 | 6.598 | 6.622 | 6.233 | 6.247 | 509,955 | -0.31(-4.79%) |
Mar 07, 2008 | 6.473 | 6.640 | 6.471 | 6.561 | 208,450 | +0.02(+0.23%) |
Mar 06, 2008 | 6.584 | 6.584 | 6.521 | 6.546 | 859,224 | -0.04(-0.57%) |
Mar 05, 2008 | 6.611 | 6.637 | 6.471 | 6.584 | 1,022,170 | +0.02(+0.28%) |
Mar 04, 2008 | 6.549 | 6.733 | 6.543 | 6.566 | 882,667 | -0.10(-1.49%) |