Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.490 | 6.616 | 6.461 | 6.576 | 8,796,834 | +0.09(+1.42%) |
May 29, 2008 | 6.398 | 6.497 | 6.365 | 6.484 | 9,725,050 | +0.05(+0.72%) |
May 28, 2008 | 6.537 | 6.616 | 6.425 | 6.438 | 8,260,694 | -0.05(-0.71%) |
May 27, 2008 | 6.260 | 6.504 | 6.260 | 6.484 | 5,569,670 | +0.15(+2.40%) |
May 26, 2008 | 6.438 | 6.494 | 6.332 | 6.332 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.438 | 6.494 | 6.332 | 6.332 | 4,704,678 | -0.13(-1.94%) |
May 22, 2008 | 6.372 | 6.490 | 6.365 | 6.457 | 6,150,793 | +0.04(+0.62%) |
May 21, 2008 | 6.563 | 6.596 | 6.385 | 6.418 | 6,304,849 | -0.14(-2.11%) |
May 20, 2008 | 6.642 | 6.649 | 6.490 | 6.556 | 8,080,946 | -0.11(-1.58%) |
May 19, 2008 | 6.642 | 6.819 | 6.603 | 6.662 | 10,524,575 | +0.02(+0.30%) |
May 16, 2008 | 6.609 | 6.827 | 6.438 | 6.642 | 11,100,698 | -0.21(-3.08%) |
May 15, 2008 | 6.622 | 6.906 | 6.622 | 6.853 | 10,297,159 | +0.20(+3.08%) |
May 14, 2008 | 6.695 | 6.800 | 6.603 | 6.649 | 10,013,810 | -0.01(-0.20%) |
May 13, 2008 | 6.669 | 6.728 | 6.530 | 6.662 | 12,011,005 | +0.00(+0.00%) |
May 12, 2008 | 6.385 | 6.682 | 6.385 | 6.662 | 11,874,886 | +0.25(+3.91%) |
May 09, 2008 | 6.273 | 6.425 | 6.253 | 6.411 | 2,168,006 | +0.05(+0.73%) |
May 08, 2008 | 6.227 | 6.385 | 6.213 | 6.365 | 9,334,720 | +0.16(+2.55%) |
May 07, 2008 | 6.425 | 6.477 | 6.194 | 6.207 | 7,561,747 | -0.21(-3.29%) |
May 06, 2008 | 6.253 | 6.444 | 6.200 | 6.418 | 6,467,457 | +0.11(+1.67%) |
May 05, 2008 | 6.174 | 6.411 | 6.174 | 6.312 | 10,396,337 | +0.09(+1.48%) |
May 02, 2008 | 6.312 | 6.312 | 6.147 | 6.220 | 8,739,737 | -0.02(-0.32%) |
May 01, 2008 | 5.897 | 6.319 | 5.897 | 6.240 | 21,090,796 | +0.27(+4.53%) |
Apr 30, 2008 | 5.640 | 6.088 | 5.640 | 5.969 | 22,710,656 | +0.33(+5.85%) |
Apr 29, 2008 | 5.554 | 5.679 | 5.514 | 5.640 | 10,460,509 | +0.03(+0.59%) |
Apr 28, 2008 | 5.521 | 5.679 | 5.521 | 5.607 | 8,145,552 | +0.05(+0.83%) |
Apr 25, 2008 | 5.574 | 5.706 | 5.435 | 5.560 | 4,753,063 | +0.00(+0.00%) |
Apr 24, 2008 | 5.363 | 5.620 | 5.363 | 5.560 | 8,910,186 | +0.18(+3.31%) |
Apr 23, 2008 | 5.409 | 5.508 | 5.349 | 5.382 | 5,516,221 | +0.01(+0.25%) |
Apr 22, 2008 | 5.409 | 5.409 | 5.277 | 5.369 | 5,912,714 | -0.01(-0.12%) |
Apr 21, 2008 | 5.389 | 5.429 | 5.343 | 5.376 | 5,142,547 | -0.05(-0.97%) |
Apr 18, 2008 | 5.455 | 5.455 | 5.369 | 5.429 | 3,251,371 | +0.07(+1.23%) |
Apr 17, 2008 | 5.382 | 5.415 | 5.316 | 5.363 | 3,841,857 | -0.01(-0.25%) |
Apr 16, 2008 | 5.198 | 5.409 | 5.198 | 5.376 | 6,211,505 | +0.16(+3.16%) |
Apr 15, 2008 | 5.290 | 5.363 | 5.125 | 5.211 | 10,414,345 | -0.18(-3.30%) |
Apr 14, 2008 | 5.283 | 5.429 | 5.283 | 5.389 | 5,245,968 | +0.11(+2.00%) |
Apr 11, 2008 | 5.224 | 5.310 | 5.224 | 5.283 | 6,918,900 | +0.01(+0.13%) |
Apr 10, 2008 | 5.323 | 5.356 | 5.211 | 5.277 | 4,401,593 | +0.00(+0.00%) |
Apr 09, 2008 | 5.382 | 5.442 | 5.244 | 5.277 | 10,409,889 | -0.13(-2.32%) |
Apr 08, 2008 | 5.514 | 5.521 | 5.402 | 5.402 | 6,041,734 | -0.13(-2.27%) |
Apr 07, 2008 | 5.541 | 5.620 | 5.521 | 5.527 | 8,513,358 | +0.02(+0.36%) |
Apr 04, 2008 | 5.541 | 5.574 | 5.481 | 5.508 | 7,508,232 | -0.11(-2.00%) |
Apr 03, 2008 | 5.580 | 5.640 | 5.534 | 5.620 | 9,026,761 | +0.02(+0.35%) |
Apr 02, 2008 | 5.692 | 5.752 | 5.587 | 5.600 | 7,250,955 | -0.04(-0.70%) |
Apr 01, 2008 | 5.554 | 5.653 | 5.541 | 5.640 | 9,452,323 | +0.09(+1.66%) |
Mar 31, 2008 | 5.567 | 5.587 | 5.521 | 5.547 | 7,361,512 | +0.01(+0.12%) |
Mar 28, 2008 | 5.560 | 5.607 | 5.514 | 5.541 | 9,979,147 | +0.01(+0.12%) |
Mar 27, 2008 | 5.653 | 5.673 | 5.501 | 5.534 | 6,197,956 | -0.09(-1.53%) |
Mar 26, 2008 | 5.719 | 5.719 | 5.587 | 5.620 | 6,371,441 | -0.11(-1.84%) |
Mar 25, 2008 | 5.837 | 5.844 | 5.692 | 5.725 | 8,714,931 | -0.07(-1.25%) |
Mar 24, 2008 | 5.679 | 5.818 | 5.646 | 5.798 | 6,788,565 | +0.13(+2.33%) |
Mar 21, 2008 | 5.771 | 5.771 | 5.574 | 5.666 | 7,366,689 | +0.00(+0.00%) |
Mar 20, 2008 | 5.771 | 5.771 | 5.574 | 5.666 | 7,366,689 | +0.07(+1.30%) |
Mar 19, 2008 | 5.686 | 5.752 | 5.554 | 5.593 | 13,566,547 | -0.01(-0.24%) |
Mar 18, 2008 | 5.376 | 5.673 | 5.376 | 5.607 | 11,889,107 | +0.25(+4.68%) |
Mar 17, 2008 | 5.310 | 5.382 | 5.244 | 5.356 | 10,273,748 | -0.02(-0.37%) |
Mar 14, 2008 | 5.468 | 5.475 | 5.237 | 5.376 | 7,958,191 | -0.07(-1.21%) |
Mar 13, 2008 | 5.336 | 5.468 | 5.283 | 5.442 | 6,525,354 | +0.04(+0.73%) |
Mar 12, 2008 | 5.481 | 5.494 | 5.363 | 5.402 | 5,133,842 | -0.05(-0.97%) |
Mar 11, 2008 | 5.323 | 5.455 | 5.297 | 5.455 | 5,907,004 | +0.13(+2.35%) |
Mar 10, 2008 | 5.435 | 5.461 | 5.310 | 5.330 | 6,725,979 | -0.11(-1.94%) |
Mar 07, 2008 | 5.435 | 5.501 | 5.376 | 5.435 | 9,624,256 | -0.05(-0.96%) |
Mar 06, 2008 | 5.521 | 5.574 | 5.429 | 5.488 | 11,307,505 | -0.05(-0.83%) |
Mar 05, 2008 | 5.547 | 5.613 | 5.488 | 5.534 | 6,952,402 | +0.04(+0.72%) |
Mar 04, 2008 | 5.409 | 5.534 | 5.402 | 5.494 | 8,263,311 | +0.03(+0.60%) |