Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.237 | 8.268 | 8.014 | 8.062 | 617,084 | -0.15(-1.84%) |
May 29, 2008 | 8.149 | 8.380 | 8.069 | 8.213 | 444,581 | +0.06(+0.68%) |
May 28, 2008 | 7.910 | 8.260 | 7.910 | 8.157 | 879,803 | +0.26(+3.33%) |
May 27, 2008 | 7.672 | 8.173 | 7.664 | 7.894 | 1,332,792 | +0.30(+3.98%) |
May 26, 2008 | 7.274 | 7.600 | 7.003 | 7.592 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.274 | 7.600 | 7.003 | 7.592 | 610,996 | +0.27(+3.70%) |
May 22, 2008 | 7.433 | 7.552 | 7.258 | 7.321 | 383,652 | -0.10(-1.29%) |
May 21, 2008 | 7.337 | 7.600 | 7.226 | 7.417 | 425,110 | +0.13(+1.75%) |
May 20, 2008 | 7.162 | 7.321 | 7.083 | 7.290 | 476,670 | +0.10(+1.44%) |
May 19, 2008 | 7.067 | 7.337 | 7.027 | 7.186 | 773,935 | +0.13(+1.80%) |
May 16, 2008 | 7.194 | 7.321 | 6.876 | 7.059 | 632,061 | -0.13(-1.77%) |
May 15, 2008 | 7.632 | 7.632 | 7.146 | 7.186 | 494,722 | -0.26(-3.53%) |
May 14, 2008 | 7.664 | 7.871 | 7.417 | 7.449 | 394,273 | -0.19(-2.50%) |
May 13, 2008 | 7.560 | 7.687 | 7.425 | 7.640 | 331,284 | +0.13(+1.69%) |
May 12, 2008 | 7.178 | 7.560 | 7.162 | 7.512 | 443,251 | +0.31(+4.31%) |
May 09, 2008 | 6.923 | 7.321 | 6.923 | 7.202 | 334,652 | +0.19(+2.72%) |
May 08, 2008 | 7.051 | 7.162 | 6.939 | 7.011 | 295,429 | -0.01(-0.11%) |
May 07, 2008 | 7.170 | 7.321 | 6.971 | 7.019 | 501,539 | -0.13(-1.78%) |
May 06, 2008 | 6.852 | 7.226 | 6.820 | 7.146 | 514,242 | +0.25(+3.58%) |
May 05, 2008 | 6.844 | 6.995 | 6.764 | 6.900 | 589,531 | +0.06(+0.81%) |
May 02, 2008 | 6.995 | 7.162 | 6.828 | 6.844 | 591,340 | -0.10(-1.49%) |
May 01, 2008 | 6.390 | 6.979 | 6.319 | 6.947 | 722,165 | +0.54(+8.45%) |
Apr 30, 2008 | 6.231 | 6.573 | 6.072 | 6.406 | 477,912 | +0.10(+1.51%) |
Apr 29, 2008 | 6.470 | 6.557 | 6.311 | 6.311 | 532,673 | -0.12(-1.86%) |
Apr 28, 2008 | 6.255 | 6.438 | 6.207 | 6.430 | 416,277 | +0.14(+2.15%) |
Apr 25, 2008 | 6.319 | 6.398 | 6.056 | 6.295 | 457,609 | -0.01(-0.13%) |
Apr 24, 2008 | 6.279 | 6.374 | 6.128 | 6.303 | 354,413 | +0.06(+1.02%) |
Apr 23, 2008 | 6.287 | 6.319 | 6.175 | 6.239 | 275,226 | -0.03(-0.51%) |
Apr 22, 2008 | 6.160 | 6.327 | 6.016 | 6.271 | 755,588 | +0.10(+1.55%) |
Apr 21, 2008 | 6.088 | 6.268 | 6.008 | 6.175 | 442,040 | +0.05(+0.78%) |
Apr 18, 2008 | 6.152 | 6.247 | 6.000 | 6.128 | 364,505 | +0.11(+1.85%) |
Apr 17, 2008 | 6.279 | 6.374 | 5.969 | 6.016 | 453,371 | -0.30(-4.79%) |
Apr 16, 2008 | 6.319 | 6.422 | 6.231 | 6.319 | 404,068 | +0.06(+0.89%) |
Apr 15, 2008 | 6.064 | 6.311 | 6.016 | 6.263 | 319,237 | +0.23(+3.83%) |
Apr 14, 2008 | 6.191 | 6.247 | 6.032 | 6.032 | 304,784 | -0.10(-1.69%) |
Apr 11, 2008 | 6.271 | 6.510 | 6.088 | 6.136 | 710,278 | -0.20(-3.14%) |
Apr 10, 2008 | 6.311 | 6.374 | 6.183 | 6.335 | 445,398 | +0.02(+0.25%) |
Apr 09, 2008 | 6.621 | 6.685 | 6.295 | 6.319 | 502,698 | -0.30(-4.57%) |
Apr 08, 2008 | 6.605 | 6.677 | 6.573 | 6.621 | 149,493 | -0.02(-0.36%) |
Apr 07, 2008 | 6.597 | 6.677 | 6.494 | 6.645 | 428,119 | +0.07(+1.09%) |
Apr 04, 2008 | 6.589 | 6.669 | 6.494 | 6.573 | 241,767 | -0.02(-0.36%) |
Apr 03, 2008 | 6.685 | 6.764 | 6.518 | 6.597 | 259,611 | -0.14(-2.01%) |
Apr 02, 2008 | 6.788 | 6.828 | 6.673 | 6.733 | 288,594 | -0.10(-1.40%) |
Apr 01, 2008 | 6.637 | 6.836 | 6.526 | 6.828 | 404,621 | +0.32(+4.89%) |
Mar 31, 2008 | 6.518 | 6.645 | 6.478 | 6.510 | 327,347 | -0.02(-0.37%) |
Mar 28, 2008 | 6.693 | 6.796 | 6.510 | 6.534 | 399,803 | -0.15(-2.26%) |
Mar 27, 2008 | 6.812 | 6.876 | 6.677 | 6.685 | 437,752 | -0.10(-1.52%) |
Mar 26, 2008 | 6.526 | 6.804 | 6.438 | 6.788 | 593,637 | +0.27(+4.15%) |
Mar 25, 2008 | 6.589 | 6.645 | 6.462 | 6.518 | 296,932 | -0.06(-0.85%) |
Mar 24, 2008 | 6.661 | 6.709 | 6.406 | 6.573 | 687,731 | -0.07(-1.08%) |
Mar 21, 2008 | 7.353 | 7.353 | 6.303 | 6.645 | 2,737,151 | +0.00(+0.00%) |
Mar 20, 2008 | 7.353 | 7.353 | 6.303 | 6.645 | 2,737,151 | +0.44(+7.05%) |
Mar 19, 2008 | 6.366 | 6.438 | 6.207 | 6.207 | 458,268 | -0.17(-2.62%) |
Mar 18, 2008 | 6.096 | 6.374 | 5.921 | 6.374 | 648,651 | +0.52(+8.83%) |
Mar 17, 2008 | 5.873 | 6.191 | 5.706 | 5.857 | 537,228 | -0.02(-0.41%) |
Mar 14, 2008 | 6.430 | 6.430 | 5.849 | 5.881 | 457,147 | -0.49(-7.62%) |
Mar 13, 2008 | 6.255 | 6.454 | 5.801 | 6.366 | 1,409,431 | +0.06(+1.01%) |
Mar 12, 2008 | 6.374 | 6.549 | 6.263 | 6.303 | 468,833 | -0.06(-1.00%) |
Mar 11, 2008 | 6.271 | 6.390 | 6.032 | 6.366 | 460,414 | +0.28(+4.58%) |
Mar 10, 2008 | 6.199 | 6.343 | 6.032 | 6.088 | 320,807 | -0.08(-1.29%) |
Mar 07, 2008 | 5.865 | 6.263 | 5.817 | 6.167 | 502,070 | +0.25(+4.17%) |
Mar 06, 2008 | 6.335 | 6.366 | 5.913 | 5.921 | 428,058 | -0.44(-6.88%) |
Mar 05, 2008 | 6.518 | 6.526 | 6.351 | 6.358 | 334,881 | -0.21(-3.15%) |
Mar 04, 2008 | 6.311 | 6.581 | 6.231 | 6.565 | 441,251 | +0.18(+2.74%) |