Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.750 | 6.850 | 6.590 | 6.730 | 703,040 | +0.09(+1.36%) |
May 29, 2008 | 6.490 | 6.800 | 6.460 | 6.640 | 555,514 | +0.13(+2.00%) |
May 28, 2008 | 6.480 | 6.520 | 6.330 | 6.510 | 262,341 | +0.03(+0.46%) |
May 27, 2008 | 6.350 | 6.500 | 6.280 | 6.480 | 216,991 | +0.15(+2.37%) |
May 26, 2008 | 6.380 | 6.420 | 6.110 | 6.330 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.380 | 6.420 | 6.110 | 6.330 | 228,664 | +0.03(+0.48%) |
May 22, 2008 | 5.850 | 6.390 | 5.850 | 6.300 | 264,225 | +0.41(+6.96%) |
May 21, 2008 | 6.010 | 6.440 | 5.800 | 5.890 | 408,054 | -0.18(-2.97%) |
May 20, 2008 | 6.310 | 6.530 | 5.970 | 6.070 | 490,599 | -0.32(-5.01%) |
May 19, 2008 | 6.470 | 6.600 | 6.280 | 6.390 | 271,568 | -0.07(-1.08%) |
May 16, 2008 | 6.290 | 6.590 | 6.100 | 6.460 | 344,739 | -0.05(-0.77%) |
May 15, 2008 | 6.520 | 6.600 | 6.390 | 6.510 | 287,945 | -0.04(-0.61%) |
May 14, 2008 | 6.520 | 6.630 | 6.310 | 6.550 | 382,804 | -0.06(-0.91%) |
May 13, 2008 | 6.520 | 6.740 | 6.250 | 6.610 | 830,208 | -0.04(-0.60%) |
May 12, 2008 | 5.110 | 6.820 | 5.100 | 6.650 | 1,653,073 | +1.48(+28.63%) |
May 09, 2008 | 5.250 | 5.480 | 5.140 | 5.170 | 217,986 | -0.13(-2.45%) |
May 08, 2008 | 5.190 | 5.300 | 5.100 | 5.300 | 492,895 | +0.06(+1.15%) |
May 07, 2008 | 5.180 | 5.390 | 5.120 | 5.240 | 946,298 | -0.09(-1.69%) |
May 06, 2008 | 4.420 | 5.330 | 4.040 | 5.330 | 1,655,699 | +0.76(+16.63%) |
May 05, 2008 | 4.010 | 4.570 | 3.980 | 4.570 | 651,007 | +0.60(+15.11%) |
May 02, 2008 | 3.750 | 4.000 | 3.710 | 3.970 | 424,863 | +0.23(+6.15%) |
May 01, 2008 | 3.600 | 3.808 | 3.600 | 3.740 | 313,467 | +0.13(+3.60%) |
Apr 30, 2008 | 3.540 | 3.610 | 3.320 | 3.610 | 348,834 | +0.09(+2.56%) |
Apr 29, 2008 | 3.440 | 3.540 | 3.350 | 3.520 | 346,918 | +0.10(+2.92%) |
Apr 28, 2008 | 3.290 | 3.430 | 3.210 | 3.420 | 401,169 | +0.17(+5.23%) |
Apr 25, 2008 | 3.300 | 3.360 | 3.200 | 3.250 | 325,012 | +0.00(+0.00%) |
Apr 24, 2008 | 3.290 | 3.320 | 3.220 | 3.250 | 299,916 | +0.03(+0.93%) |
Apr 23, 2008 | 3.250 | 3.320 | 3.160 | 3.220 | 138,682 | -0.01(-0.31%) |
Apr 22, 2008 | 3.450 | 3.450 | 3.190 | 3.230 | 261,186 | -0.19(-5.56%) |
Apr 21, 2008 | 3.520 | 3.520 | 3.320 | 3.420 | 157,221 | -0.13(-3.66%) |
Apr 18, 2008 | 3.550 | 3.560 | 3.350 | 3.550 | 265,073 | +0.22(+6.61%) |
Apr 17, 2008 | 3.480 | 3.550 | 3.300 | 3.330 | 200,172 | -0.17(-4.86%) |
Apr 16, 2008 | 3.500 | 3.500 | 3.340 | 3.500 | 182,381 | +0.10(+2.94%) |
Apr 15, 2008 | 3.220 | 3.420 | 3.160 | 3.400 | 297,543 | +0.21(+6.58%) |
Apr 14, 2008 | 3.230 | 3.420 | 3.170 | 3.190 | 195,495 | -0.04(-1.24%) |
Apr 11, 2008 | 3.210 | 3.540 | 3.150 | 3.230 | 490,100 | -0.03(-0.92%) |
Apr 10, 2008 | 3.170 | 3.320 | 3.170 | 3.260 | 244,100 | +0.10(+3.16%) |
Apr 09, 2008 | 3.400 | 3.500 | 3.160 | 3.160 | 338,500 | -0.20(-5.95%) |
Apr 08, 2008 | 3.300 | 3.500 | 3.200 | 3.360 | 175,000 | +0.06(+1.82%) |
Apr 07, 2008 | 3.420 | 3.430 | 3.260 | 3.300 | 272,465 | -0.13(-3.79%) |
Apr 04, 2008 | 3.600 | 3.610 | 3.340 | 3.430 | 300,810 | -0.16(-4.46%) |
Apr 03, 2008 | 3.530 | 3.660 | 3.500 | 3.590 | 318,104 | +0.01(+0.28%) |
Apr 02, 2008 | 3.440 | 3.660 | 3.340 | 3.580 | 396,000 | +0.10(+2.87%) |
Apr 01, 2008 | 3.320 | 3.520 | 3.300 | 3.480 | 274,964 | +0.19(+5.78%) |
Mar 31, 2008 | 3.350 | 3.400 | 3.200 | 3.290 | 332,200 | -0.05(-1.50%) |
Mar 28, 2008 | 3.410 | 3.870 | 3.190 | 3.340 | 597,222 | -0.06(-1.76%) |
Mar 27, 2008 | 3.600 | 3.600 | 3.350 | 3.400 | 204,790 | -0.13(-3.68%) |
Mar 26, 2008 | 3.500 | 3.600 | 3.350 | 3.530 | 316,600 | +0.03(+0.86%) |
Mar 25, 2008 | 3.550 | 3.640 | 3.310 | 3.500 | 367,985 | -0.09(-2.51%) |
Mar 24, 2008 | 3.190 | 3.590 | 3.160 | 3.590 | 480,729 | +0.44(+13.97%) |
Mar 21, 2008 | 3.560 | 3.560 | 3.150 | 3.150 | 631,735 | +0.00(+0.00%) |
Mar 20, 2008 | 3.560 | 3.560 | 3.150 | 3.150 | 631,735 | -0.16(-4.83%) |
Mar 19, 2008 | 3.310 | 3.480 | 3.240 | 3.310 | 232,700 | +0.06(+1.85%) |
Mar 18, 2008 | 3.250 | 3.450 | 3.140 | 3.250 | 352,191 | +0.19(+6.21%) |
Mar 17, 2008 | 3.000 | 3.300 | 3.000 | 3.060 | 243,010 | -0.02(-0.65%) |
Mar 14, 2008 | 3.250 | 3.340 | 3.020 | 3.080 | 325,000 | -0.14(-4.35%) |
Mar 13, 2008 | 3.280 | 3.300 | 3.110 | 3.220 | 485,400 | -0.13(-3.88%) |
Mar 12, 2008 | 3.460 | 3.460 | 3.260 | 3.350 | 186,800 | -0.07(-2.05%) |
Mar 11, 2008 | 3.300 | 3.490 | 3.260 | 3.420 | 352,700 | +0.20(+6.21%) |
Mar 10, 2008 | 3.520 | 3.650 | 3.210 | 3.220 | 404,600 | -0.28(-8.00%) |
Mar 07, 2008 | 3.690 | 3.800 | 3.440 | 3.500 | 356,400 | -0.23(-6.17%) |
Mar 06, 2008 | 4.060 | 4.090 | 3.700 | 3.730 | 427,546 | -0.32(-7.90%) |
Mar 05, 2008 | 4.220 | 4.300 | 4.030 | 4.050 | 191,278 | -0.19(-4.48%) |
Mar 04, 2008 | 4.110 | 4.400 | 3.970 | 4.240 | 267,000 | +0.20(+4.95%) |