Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.718 | 6.800 | 6.527 | 6.691 | 1,609,750 | -0.03(-0.41%) |
May 29, 2008 | 7.200 | 7.263 | 6.681 | 6.718 | 2,631,354 | -0.45(-6.34%) |
May 28, 2008 | 7.045 | 7.181 | 6.636 | 7.172 | 1,848,140 | +0.06(+0.90%) |
May 27, 2008 | 7.154 | 7.272 | 7.045 | 7.109 | 988,034 | -0.13(-1.76%) |
May 26, 2008 | 7.318 | 7.318 | 7.054 | 7.236 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.318 | 7.318 | 7.054 | 7.236 | 583,032 | +0.00(+0.00%) |
May 22, 2008 | 7.300 | 7.581 | 7.191 | 7.236 | 1,211,793 | +0.02(+0.25%) |
May 21, 2008 | 7.445 | 7.563 | 7.200 | 7.218 | 1,370,386 | -0.04(-0.50%) |
May 20, 2008 | 7.091 | 7.500 | 7.091 | 7.254 | 1,636,709 | +0.16(+2.31%) |
May 19, 2008 | 6.909 | 7.354 | 6.836 | 7.091 | 1,408,106 | +0.24(+3.45%) |
May 16, 2008 | 6.818 | 6.991 | 6.763 | 6.854 | 1,300,973 | +0.21(+3.15%) |
May 15, 2008 | 6.554 | 6.681 | 6.272 | 6.645 | 911,507 | +0.11(+1.67%) |
May 14, 2008 | 6.681 | 6.772 | 6.227 | 6.536 | 885,748 | -0.15(-2.18%) |
May 13, 2008 | 6.381 | 6.681 | 6.281 | 6.681 | 1,225,865 | +0.30(+4.70%) |
May 12, 2008 | 6.181 | 6.409 | 6.036 | 6.381 | 783,100 | +0.20(+3.24%) |
May 09, 2008 | 6.154 | 6.254 | 5.936 | 6.181 | 502,590 | +0.12(+1.95%) |
May 08, 2008 | 6.291 | 6.291 | 5.909 | 6.063 | 663,199 | -0.03(-0.45%) |
May 07, 2008 | 6.245 | 6.291 | 6.063 | 6.091 | 681,529 | -0.14(-2.19%) |
May 06, 2008 | 6.072 | 6.227 | 6.045 | 6.227 | 892,761 | +0.19(+3.16%) |
May 05, 2008 | 5.772 | 6.072 | 5.772 | 6.036 | 580,026 | +0.22(+3.75%) |
May 02, 2008 | 5.900 | 5.954 | 5.772 | 5.818 | 447,317 | -0.08(-1.39%) |
May 01, 2008 | 5.836 | 5.945 | 5.681 | 5.900 | 655,533 | +0.01(+0.15%) |
Apr 30, 2008 | 5.745 | 6.000 | 5.718 | 5.891 | 444,185 | +0.15(+2.53%) |
Apr 29, 2008 | 6.063 | 6.063 | 5.663 | 5.745 | 569,688 | -0.26(-4.39%) |
Apr 28, 2008 | 6.000 | 6.118 | 5.945 | 6.009 | 536,328 | +0.06(+1.07%) |
Apr 25, 2008 | 5.881 | 6.036 | 5.827 | 5.945 | 620,930 | +0.07(+1.24%) |
Apr 24, 2008 | 5.918 | 5.918 | 5.772 | 5.872 | 612,724 | -0.03(-0.46%) |
Apr 23, 2008 | 6.091 | 6.091 | 5.791 | 5.900 | 531,665 | -0.08(-1.37%) |
Apr 22, 2008 | 5.909 | 6.109 | 5.891 | 5.981 | 618,379 | +0.12(+2.02%) |
Apr 21, 2008 | 5.936 | 5.991 | 5.818 | 5.863 | 704,918 | -0.11(-1.83%) |
Apr 18, 2008 | 5.563 | 5.991 | 5.536 | 5.972 | 1,159,512 | +0.50(+9.14%) |
Apr 17, 2008 | 5.572 | 5.627 | 5.463 | 5.472 | 495,283 | -0.14(-2.43%) |
Apr 16, 2008 | 5.700 | 5.700 | 5.427 | 5.609 | 887,773 | +0.02(+0.33%) |
Apr 15, 2008 | 5.363 | 5.591 | 5.327 | 5.591 | 1,203,131 | +0.30(+5.67%) |
Apr 14, 2008 | 5.027 | 5.409 | 5.027 | 5.291 | 622,500 | +0.22(+4.30%) |
Apr 11, 2008 | 5.191 | 5.263 | 5.072 | 5.072 | 539,833 | -0.03(-0.53%) |
Apr 10, 2008 | 5.363 | 5.436 | 5.072 | 5.100 | 943,057 | -0.25(-4.75%) |
Apr 09, 2008 | 5.272 | 5.500 | 5.272 | 5.354 | 949,911 | +0.07(+1.38%) |
Apr 08, 2008 | 5.409 | 5.436 | 5.245 | 5.282 | 569,611 | -0.08(-1.53%) |
Apr 07, 2008 | 5.209 | 5.563 | 5.145 | 5.363 | 1,046,887 | +0.29(+5.73%) |
Apr 04, 2008 | 5.072 | 5.200 | 4.982 | 5.072 | 907,019 | +0.02(+0.36%) |
Apr 03, 2008 | 4.836 | 5.072 | 4.800 | 5.054 | 1,088,148 | +0.22(+4.51%) |
Apr 02, 2008 | 4.609 | 4.909 | 4.563 | 4.836 | 884,077 | +0.27(+5.98%) |
Apr 01, 2008 | 4.463 | 4.572 | 4.463 | 4.563 | 556,713 | +0.05(+1.01%) |
Mar 31, 2008 | 4.618 | 4.618 | 4.463 | 4.518 | 587,762 | -0.05(-1.19%) |
Mar 28, 2008 | 4.500 | 4.691 | 4.500 | 4.572 | 460,976 | +0.03(+0.60%) |
Mar 27, 2008 | 4.900 | 4.945 | 4.509 | 4.545 | 1,146,592 | -0.37(-7.58%) |
Mar 26, 2008 | 4.545 | 4.918 | 4.545 | 4.918 | 870,299 | +0.35(+7.55%) |
Mar 25, 2008 | 4.500 | 4.582 | 4.500 | 4.572 | 391,357 | +0.06(+1.41%) |
Mar 24, 2008 | 4.445 | 4.591 | 4.409 | 4.509 | 317,809 | +0.06(+1.43%) |
Mar 21, 2008 | 4.363 | 4.709 | 4.363 | 4.445 | 1,136,496 | +0.00(+0.00%) |
Mar 20, 2008 | 4.363 | 4.709 | 4.363 | 4.445 | 1,136,496 | +0.07(+1.66%) |
Mar 19, 2008 | 4.582 | 4.609 | 4.372 | 4.372 | 375,443 | -0.20(-4.37%) |
Mar 18, 2008 | 4.291 | 4.609 | 4.291 | 4.572 | 673,399 | +0.28(+6.57%) |
Mar 17, 2008 | 4.345 | 4.472 | 4.291 | 4.291 | 537,380 | -0.16(-3.67%) |
Mar 14, 2008 | 4.636 | 4.636 | 4.418 | 4.454 | 653,500 | -0.14(-2.97%) |
Mar 13, 2008 | 4.545 | 4.691 | 4.318 | 4.591 | 832,609 | -0.09(-1.94%) |
Mar 12, 2008 | 4.509 | 4.700 | 4.491 | 4.682 | 724,653 | +0.24(+5.32%) |
Mar 11, 2008 | 4.272 | 4.482 | 4.245 | 4.445 | 873,998 | +0.20(+4.71%) |
Mar 10, 2008 | 4.182 | 4.318 | 4.182 | 4.245 | 398,325 | +0.09(+2.19%) |
Mar 07, 2008 | 4.009 | 4.218 | 3.954 | 4.154 | 823,905 | +0.11(+2.70%) |
Mar 06, 2008 | 4.172 | 4.200 | 4.045 | 4.045 | 455,529 | -0.18(-4.30%) |
Mar 05, 2008 | 4.172 | 4.227 | 4.118 | 4.227 | 582,471 | +0.10(+2.42%) |
Mar 04, 2008 | 4.118 | 4.182 | 4.036 | 4.127 | 948,726 | +0.03(+0.67%) |