Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.712 | 6.794 | 6.521 | 6.685 | 1,611,126 | -0.03(-0.41%) |
May 29, 2008 | 7.193 | 7.257 | 6.676 | 6.712 | 2,633,603 | -0.45(-6.34%) |
May 28, 2008 | 7.039 | 7.175 | 6.630 | 7.166 | 1,849,720 | +0.06(+0.90%) |
May 27, 2008 | 7.148 | 7.266 | 7.039 | 7.103 | 988,878 | -0.13(-1.76%) |
May 26, 2008 | 7.312 | 7.312 | 7.048 | 7.230 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.312 | 7.312 | 7.048 | 7.230 | 583,530 | +0.00(+0.00%) |
May 22, 2008 | 7.293 | 7.575 | 7.184 | 7.230 | 1,212,829 | +0.02(+0.25%) |
May 21, 2008 | 7.439 | 7.557 | 7.193 | 7.212 | 1,371,557 | -0.04(-0.50%) |
May 20, 2008 | 7.084 | 7.493 | 7.084 | 7.248 | 1,638,108 | +0.16(+2.31%) |
May 19, 2008 | 6.903 | 7.348 | 6.830 | 7.084 | 1,409,309 | +0.24(+3.45%) |
May 16, 2008 | 6.812 | 6.985 | 6.757 | 6.848 | 1,302,085 | +0.21(+3.15%) |
May 15, 2008 | 6.549 | 6.676 | 6.267 | 6.639 | 912,286 | +0.11(+1.67%) |
May 14, 2008 | 6.676 | 6.767 | 6.222 | 6.530 | 886,505 | -0.15(-2.18%) |
May 13, 2008 | 6.376 | 6.676 | 6.276 | 6.676 | 1,226,913 | +0.30(+4.70%) |
May 12, 2008 | 6.176 | 6.403 | 6.031 | 6.376 | 783,770 | +0.20(+3.24%) |
May 09, 2008 | 6.149 | 6.249 | 5.931 | 6.176 | 503,020 | +0.12(+1.95%) |
May 08, 2008 | 6.285 | 6.285 | 5.904 | 6.058 | 663,766 | -0.03(-0.45%) |
May 07, 2008 | 6.240 | 6.285 | 6.058 | 6.085 | 682,112 | -0.14(-2.19%) |
May 06, 2008 | 6.067 | 6.222 | 6.040 | 6.222 | 893,524 | +0.19(+3.16%) |
May 05, 2008 | 5.767 | 6.067 | 5.767 | 6.031 | 580,521 | +0.22(+3.75%) |
May 02, 2008 | 5.895 | 5.949 | 5.767 | 5.813 | 447,700 | -0.08(-1.39%) |
May 01, 2008 | 5.831 | 5.940 | 5.677 | 5.895 | 656,093 | +0.01(+0.15%) |
Apr 30, 2008 | 5.740 | 5.995 | 5.713 | 5.886 | 444,564 | +0.15(+2.53%) |
Apr 29, 2008 | 6.058 | 6.058 | 5.658 | 5.740 | 570,175 | -0.26(-4.39%) |
Apr 28, 2008 | 5.995 | 6.113 | 5.940 | 6.004 | 536,786 | +0.06(+1.07%) |
Apr 25, 2008 | 5.876 | 6.031 | 5.822 | 5.940 | 621,461 | +0.07(+1.24%) |
Apr 24, 2008 | 5.913 | 5.913 | 5.767 | 5.867 | 613,248 | -0.03(-0.46%) |
Apr 23, 2008 | 6.085 | 6.085 | 5.786 | 5.895 | 532,119 | -0.08(-1.37%) |
Apr 22, 2008 | 5.904 | 6.104 | 5.886 | 5.976 | 618,908 | +0.12(+2.02%) |
Apr 21, 2008 | 5.931 | 5.985 | 5.813 | 5.858 | 705,520 | -0.11(-1.83%) |
Apr 18, 2008 | 5.559 | 5.985 | 5.531 | 5.967 | 1,160,503 | +0.50(+9.14%) |
Apr 17, 2008 | 5.568 | 5.622 | 5.459 | 5.468 | 495,707 | -0.14(-2.43%) |
Apr 16, 2008 | 5.695 | 5.695 | 5.422 | 5.604 | 888,532 | +0.02(+0.33%) |
Apr 15, 2008 | 5.359 | 5.586 | 5.322 | 5.586 | 1,204,160 | +0.30(+5.67%) |
Apr 14, 2008 | 5.023 | 5.404 | 5.023 | 5.286 | 623,032 | +0.22(+4.30%) |
Apr 11, 2008 | 5.186 | 5.259 | 5.068 | 5.068 | 540,294 | -0.03(-0.53%) |
Apr 10, 2008 | 5.359 | 5.431 | 5.068 | 5.095 | 943,863 | -0.25(-4.75%) |
Apr 09, 2008 | 5.268 | 5.495 | 5.268 | 5.350 | 950,723 | +0.07(+1.38%) |
Apr 08, 2008 | 5.404 | 5.431 | 5.241 | 5.277 | 570,098 | -0.08(-1.53%) |
Apr 07, 2008 | 5.204 | 5.559 | 5.141 | 5.359 | 1,047,782 | +0.29(+5.73%) |
Apr 04, 2008 | 5.068 | 5.195 | 4.977 | 5.068 | 907,794 | +0.02(+0.36%) |
Apr 03, 2008 | 4.832 | 5.068 | 4.796 | 5.050 | 1,089,078 | +0.22(+4.51%) |
Apr 02, 2008 | 4.605 | 4.905 | 4.559 | 4.832 | 884,833 | +0.27(+5.98%) |
Apr 01, 2008 | 4.460 | 4.569 | 4.460 | 4.559 | 557,189 | +0.05(+1.01%) |
Mar 31, 2008 | 4.614 | 4.614 | 4.460 | 4.514 | 588,265 | -0.05(-1.19%) |
Mar 28, 2008 | 4.496 | 4.687 | 4.496 | 4.569 | 461,370 | +0.03(+0.60%) |
Mar 27, 2008 | 4.896 | 4.941 | 4.505 | 4.541 | 1,147,572 | -0.37(-7.58%) |
Mar 26, 2008 | 4.541 | 4.914 | 4.541 | 4.914 | 871,043 | +0.35(+7.55%) |
Mar 25, 2008 | 4.496 | 4.578 | 4.496 | 4.569 | 391,692 | +0.06(+1.41%) |
Mar 24, 2008 | 4.441 | 4.587 | 4.405 | 4.505 | 318,081 | +0.06(+1.43%) |
Mar 21, 2008 | 4.360 | 4.705 | 4.360 | 4.441 | 1,137,467 | +0.00(+0.00%) |
Mar 20, 2008 | 4.360 | 4.705 | 4.360 | 4.441 | 1,137,467 | +0.07(+1.66%) |
Mar 19, 2008 | 4.578 | 4.605 | 4.369 | 4.369 | 375,764 | -0.20(-4.37%) |
Mar 18, 2008 | 4.287 | 4.605 | 4.287 | 4.569 | 673,974 | +0.28(+6.57%) |
Mar 17, 2008 | 4.341 | 4.469 | 4.287 | 4.287 | 537,839 | -0.16(-3.67%) |
Mar 14, 2008 | 4.632 | 4.632 | 4.414 | 4.450 | 654,058 | -0.14(-2.97%) |
Mar 13, 2008 | 4.541 | 4.687 | 4.314 | 4.587 | 833,320 | -0.09(-1.94%) |
Mar 12, 2008 | 4.505 | 4.696 | 4.487 | 4.678 | 725,272 | +0.24(+5.32%) |
Mar 11, 2008 | 4.269 | 4.478 | 4.242 | 4.441 | 874,745 | +0.20(+4.71%) |
Mar 10, 2008 | 4.178 | 4.314 | 4.178 | 4.242 | 398,666 | +0.09(+2.19%) |
Mar 07, 2008 | 4.005 | 4.214 | 3.951 | 4.151 | 824,609 | +0.11(+2.70%) |
Mar 06, 2008 | 4.169 | 4.196 | 4.042 | 4.042 | 455,919 | -0.18(-4.30%) |
Mar 05, 2008 | 4.169 | 4.223 | 4.114 | 4.223 | 582,969 | +0.10(+2.42%) |
Mar 04, 2008 | 4.114 | 4.178 | 4.033 | 4.124 | 949,536 | +0.03(+0.67%) |