Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.270 | 6.300 | 6.080 | 6.220 | 486,859 | -0.06(-0.96%) |
May 29, 2008 | 5.910 | 6.290 | 5.780 | 6.280 | 284,807 | +0.38(+6.44%) |
May 28, 2008 | 6.060 | 6.130 | 5.790 | 5.900 | 216,261 | -0.13(-2.16%) |
May 27, 2008 | 5.810 | 6.040 | 5.800 | 6.030 | 112,357 | +0.21(+3.61%) |
May 26, 2008 | 6.010 | 6.050 | 5.770 | 5.820 | 186,394 | +0.00(+0.00%) |
May 23, 2008 | 6.010 | 6.050 | 5.770 | 5.820 | 186,394 | -0.26(-4.28%) |
May 22, 2008 | 6.000 | 6.260 | 6.000 | 6.080 | 186,328 | +0.09(+1.50%) |
May 21, 2008 | 6.300 | 6.330 | 5.970 | 5.990 | 182,033 | -0.28(-4.47%) |
May 20, 2008 | 6.470 | 6.470 | 6.150 | 6.270 | 117,771 | -0.22(-3.39%) |
May 19, 2008 | 6.160 | 6.640 | 6.150 | 6.490 | 385,945 | +0.32(+5.19%) |
May 16, 2008 | 6.280 | 6.390 | 6.030 | 6.170 | 395,938 | -0.07(-1.12%) |
May 15, 2008 | 6.260 | 6.360 | 6.140 | 6.240 | 204,041 | -0.01(-0.16%) |
May 14, 2008 | 6.330 | 6.517 | 6.240 | 6.250 | 280,042 | -0.08(-1.26%) |
May 13, 2008 | 6.220 | 6.370 | 6.200 | 6.330 | 288,892 | +0.13(+2.10%) |
May 12, 2008 | 5.780 | 6.200 | 5.780 | 6.200 | 265,806 | +0.45(+7.83%) |
May 09, 2008 | 5.560 | 5.840 | 5.500 | 5.750 | 178,131 | +0.08(+1.41%) |
May 08, 2008 | 5.810 | 5.870 | 5.620 | 5.670 | 341,767 | -0.12(-2.07%) |
May 07, 2008 | 6.140 | 6.200 | 5.780 | 5.790 | 403,902 | -0.33(-5.39%) |
May 06, 2008 | 6.000 | 6.560 | 6.000 | 6.120 | 434,517 | +0.15(+2.51%) |
May 05, 2008 | 6.200 | 6.220 | 5.930 | 5.970 | 242,780 | -0.30(-4.78%) |
May 02, 2008 | 6.480 | 6.510 | 6.190 | 6.270 | 226,923 | -0.27(-4.13%) |
May 01, 2008 | 6.210 | 6.550 | 6.210 | 6.540 | 202,534 | +0.32(+5.14%) |
Apr 30, 2008 | 6.320 | 6.380 | 6.030 | 6.220 | 198,341 | -0.06(-0.96%) |
Apr 29, 2008 | 6.610 | 6.610 | 6.280 | 6.280 | 129,502 | -0.32(-4.85%) |
Apr 28, 2008 | 6.430 | 6.650 | 6.430 | 6.600 | 194,284 | +0.17(+2.64%) |
Apr 25, 2008 | 6.780 | 6.780 | 6.410 | 6.430 | 109,494 | -0.31(-4.60%) |
Apr 24, 2008 | 6.730 | 6.810 | 6.540 | 6.740 | 193,899 | +0.03(+0.45%) |
Apr 23, 2008 | 6.440 | 6.740 | 6.330 | 6.710 | 197,713 | +0.35(+5.50%) |
Apr 22, 2008 | 6.650 | 6.670 | 6.260 | 6.360 | 180,053 | -0.29(-4.36%) |
Apr 21, 2008 | 6.600 | 6.820 | 6.600 | 6.650 | 140,059 | -0.15(-2.21%) |
Apr 18, 2008 | 6.850 | 6.940 | 6.620 | 6.800 | 216,719 | +0.08(+1.19%) |
Apr 17, 2008 | 6.700 | 6.800 | 6.660 | 6.720 | 290,501 | -0.01(-0.15%) |
Apr 16, 2008 | 6.870 | 6.870 | 6.710 | 6.730 | 297,953 | -0.06(-0.88%) |
Apr 15, 2008 | 6.670 | 7.180 | 6.670 | 6.790 | 494,512 | +0.18(+2.72%) |
Apr 14, 2008 | 6.770 | 6.950 | 6.600 | 6.610 | 216,460 | -0.18(-2.65%) |
Apr 11, 2008 | 7.090 | 7.170 | 6.710 | 6.790 | 159,488 | -0.37(-5.17%) |
Apr 10, 2008 | 6.790 | 7.230 | 6.790 | 7.160 | 154,078 | +0.38(+5.60%) |
Apr 09, 2008 | 6.860 | 6.940 | 6.550 | 6.780 | 324,799 | -0.06(-0.88%) |
Apr 08, 2008 | 6.930 | 7.010 | 6.810 | 6.840 | 119,375 | -0.16(-2.29%) |
Apr 07, 2008 | 7.220 | 7.250 | 6.960 | 7.000 | 81,332 | -0.13(-1.82%) |
Apr 04, 2008 | 6.790 | 7.340 | 6.710 | 7.130 | 206,837 | +0.30(+4.39%) |
Apr 03, 2008 | 7.070 | 7.070 | 6.700 | 6.830 | 235,111 | -0.30(-4.21%) |
Apr 02, 2008 | 6.940 | 7.240 | 6.880 | 7.130 | 302,372 | +0.17(+2.44%) |
Apr 01, 2008 | 6.890 | 7.160 | 6.820 | 6.960 | 413,229 | -0.05(-0.71%) |
Mar 31, 2008 | 6.780 | 7.240 | 6.760 | 7.010 | 219,613 | +0.22(+3.24%) |
Mar 28, 2008 | 7.020 | 7.210 | 6.760 | 6.790 | 261,217 | -0.27(-3.82%) |
Mar 27, 2008 | 7.180 | 7.220 | 6.810 | 7.060 | 326,707 | -0.09(-1.26%) |
Mar 26, 2008 | 7.060 | 7.350 | 7.060 | 7.150 | 271,353 | +0.03(+0.42%) |
Mar 25, 2008 | 7.740 | 7.740 | 6.930 | 7.120 | 505,224 | -0.60(-7.77%) |
Mar 24, 2008 | 6.960 | 7.720 | 6.880 | 7.720 | 672,045 | +0.75(+10.76%) |
Mar 21, 2008 | 6.610 | 6.980 | 6.360 | 6.970 | 932,277 | +0.00(+0.00%) |
Mar 20, 2008 | 6.610 | 6.980 | 6.360 | 6.970 | 932,277 | +0.44(+6.74%) |
Mar 19, 2008 | 5.900 | 6.580 | 5.870 | 6.530 | 493,241 | +0.67(+11.43%) |
Mar 18, 2008 | 5.680 | 5.910 | 5.490 | 5.860 | 400,691 | +0.32(+5.78%) |
Mar 17, 2008 | 5.560 | 5.740 | 5.400 | 5.540 | 189,291 | -0.19(-3.32%) |
Mar 14, 2008 | 5.990 | 6.150 | 5.430 | 5.730 | 325,813 | -0.26(-4.34%) |
Mar 13, 2008 | 5.590 | 6.060 | 5.380 | 5.990 | 316,217 | +0.32(+5.64%) |
Mar 12, 2008 | 5.790 | 5.980 | 5.620 | 5.670 | 368,749 | -0.10(-1.73%) |
Mar 11, 2008 | 5.490 | 5.770 | 5.370 | 5.770 | 445,751 | +0.35(+6.46%) |
Mar 10, 2008 | 6.170 | 6.170 | 5.300 | 5.420 | 634,688 | -0.76(-12.30%) |
Mar 07, 2008 | 5.950 | 6.250 | 5.900 | 6.180 | 527,645 | +0.29(+4.92%) |
Mar 06, 2008 | 6.230 | 6.230 | 5.880 | 5.890 | 325,686 | -0.37(-5.91%) |
Mar 05, 2008 | 6.500 | 6.500 | 6.180 | 6.260 | 361,822 | -0.22(-3.39%) |
Mar 04, 2008 | 6.540 | 6.560 | 6.140 | 6.480 | 814,344 | -0.08(-1.22%) |