Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.346 | 5.435 | 5.257 | 5.257 | 10,580 | -0.12(-2.31%) |
May 29, 2008 | 5.337 | 5.435 | 5.319 | 5.381 | 11,462 | -0.04(-0.82%) |
May 28, 2008 | 5.417 | 5.479 | 5.319 | 5.426 | 5,003 | -0.03(-0.49%) |
May 27, 2008 | 5.426 | 5.532 | 5.408 | 5.452 | 1,934 | -0.04(-0.81%) |
May 26, 2008 | 5.576 | 5.585 | 5.151 | 5.497 | 5,639 | +0.00(+0.00%) |
May 23, 2008 | 5.576 | 5.585 | 5.151 | 5.497 | 5,639 | -0.15(-2.67%) |
May 22, 2008 | 5.692 | 5.763 | 5.559 | 5.647 | 7,332 | +0.06(+1.11%) |
May 21, 2008 | 6.162 | 6.162 | 5.408 | 5.585 | 12,354 | -0.27(-4.55%) |
May 20, 2008 | 5.683 | 5.851 | 5.621 | 5.851 | 3,408 | +0.06(+1.07%) |
May 19, 2008 | 5.576 | 6.117 | 5.576 | 5.789 | 15,588 | +0.18(+3.16%) |
May 16, 2008 | 5.807 | 6.046 | 5.559 | 5.612 | 10,659 | +0.03(+0.48%) |
May 15, 2008 | 6.020 | 6.020 | 5.435 | 5.585 | 32,367 | -0.48(-7.89%) |
May 14, 2008 | 6.108 | 6.153 | 5.718 | 6.064 | 27,804 | -0.10(-1.58%) |
May 13, 2008 | 6.073 | 6.206 | 5.922 | 6.162 | 23,909 | +0.12(+2.06%) |
May 12, 2008 | 6.108 | 6.197 | 5.692 | 6.037 | 22,209 | +0.01(+0.15%) |
May 09, 2008 | 6.170 | 6.197 | 5.780 | 6.029 | 15,906 | -0.04(-0.73%) |
May 08, 2008 | 5.993 | 6.073 | 5.816 | 6.073 | 10,827 | -0.04(-0.72%) |
May 07, 2008 | 6.179 | 6.179 | 5.763 | 6.117 | 13,658 | +0.00(+0.00%) |
May 06, 2008 | 5.798 | 6.153 | 5.780 | 6.117 | 7,252 | +0.10(+1.62%) |
May 05, 2008 | 6.011 | 6.064 | 5.975 | 6.020 | 3,968 | -0.07(-1.16%) |
May 02, 2008 | 6.055 | 6.197 | 5.940 | 6.091 | 10,151 | +0.09(+1.48%) |
May 01, 2008 | 5.940 | 6.002 | 5.931 | 6.002 | 15,430 | +0.07(+1.20%) |
Apr 30, 2008 | 6.046 | 6.206 | 5.816 | 5.931 | 10,970 | -0.03(-0.45%) |
Apr 29, 2008 | 5.913 | 6.011 | 5.860 | 5.958 | 24,790 | +0.10(+1.66%) |
Apr 28, 2008 | 5.656 | 5.860 | 5.656 | 5.860 | 22,108 | +0.19(+3.28%) |
Apr 25, 2008 | 5.683 | 5.851 | 5.576 | 5.674 | 32,878 | +0.08(+1.43%) |
Apr 24, 2008 | 5.381 | 5.594 | 5.337 | 5.594 | 15,227 | +0.14(+2.60%) |
Apr 23, 2008 | 5.364 | 5.567 | 5.310 | 5.452 | 62,812 | -0.12(-2.23%) |
Apr 22, 2008 | 5.656 | 5.656 | 5.559 | 5.576 | 11,422 | -0.19(-3.23%) |
Apr 21, 2008 | 5.887 | 5.887 | 5.701 | 5.763 | 9,926 | -0.04(-0.61%) |
Apr 18, 2008 | 5.736 | 5.940 | 5.709 | 5.798 | 11,578 | +0.06(+1.08%) |
Apr 17, 2008 | 5.656 | 6.029 | 5.550 | 5.736 | 39,878 | +0.11(+1.89%) |
Apr 16, 2008 | 5.692 | 5.754 | 5.364 | 5.630 | 16,677 | -0.13(-2.31%) |
Apr 15, 2008 | 5.745 | 6.179 | 5.612 | 5.763 | 6,207 | -0.04(-0.76%) |
Apr 14, 2008 | 5.993 | 6.020 | 5.771 | 5.807 | 4,963 | -0.34(-5.48%) |
Apr 11, 2008 | 6.259 | 6.357 | 5.833 | 6.144 | 8,015 | -0.06(-1.00%) |
Apr 10, 2008 | 6.073 | 6.206 | 5.833 | 6.206 | 10,123 | -0.04(-0.71%) |
Apr 09, 2008 | 6.170 | 6.321 | 6.020 | 6.250 | 11,003 | +0.01(+0.14%) |
Apr 08, 2008 | 6.410 | 6.410 | 6.002 | 6.241 | 36,546 | -0.08(-1.26%) |
Apr 07, 2008 | 6.339 | 6.383 | 6.295 | 6.321 | 17,257 | +0.12(+2.00%) |
Apr 04, 2008 | 6.250 | 6.312 | 6.162 | 6.197 | 10,605 | +0.09(+1.45%) |
Apr 03, 2008 | 6.153 | 6.197 | 5.887 | 6.108 | 5,301 | -0.06(-1.01%) |
Apr 02, 2008 | 6.312 | 6.312 | 5.975 | 6.170 | 17,821 | +0.08(+1.31%) |
Apr 01, 2008 | 6.330 | 6.330 | 6.091 | 6.091 | 9,534 | -0.02(-0.29%) |
Mar 31, 2008 | 6.224 | 6.277 | 6.091 | 6.108 | 4,457 | -0.01(-0.15%) |
Mar 28, 2008 | 6.197 | 6.259 | 6.117 | 6.117 | 8,407 | -0.09(-1.43%) |
Mar 27, 2008 | 6.215 | 6.321 | 6.206 | 6.206 | 4,479 | +0.00(+0.00%) |
Mar 26, 2008 | 6.099 | 6.206 | 6.064 | 6.206 | 6,953 | +0.00(+0.00%) |
Mar 25, 2008 | 6.108 | 6.206 | 5.780 | 6.206 | 7,676 | +0.01(+0.14%) |
Mar 24, 2008 | 6.206 | 6.490 | 6.073 | 6.197 | 11,166 | +0.12(+2.04%) |
Mar 21, 2008 | 6.534 | 6.534 | 6.011 | 6.073 | 3,620 | +0.00(+0.00%) |
Mar 20, 2008 | 6.534 | 6.534 | 6.011 | 6.073 | 3,620 | +0.33(+5.71%) |
Mar 19, 2008 | 5.470 | 5.780 | 5.470 | 5.745 | 10,693 | +0.13(+2.37%) |
Mar 18, 2008 | 5.630 | 5.771 | 5.505 | 5.612 | 15,267 | -0.21(-3.65%) |
Mar 17, 2008 | 5.771 | 5.825 | 5.408 | 5.825 | 6,429 | -0.26(-4.23%) |
Mar 14, 2008 | 6.206 | 6.206 | 6.064 | 6.082 | 991 | -0.14(-2.28%) |
Mar 13, 2008 | 6.183 | 6.427 | 6.183 | 6.224 | 1,917 | -0.13(-2.09%) |
Mar 12, 2008 | 5.913 | 6.516 | 5.904 | 6.357 | 16,119 | +0.35(+5.75%) |
Mar 11, 2008 | 5.958 | 6.108 | 5.364 | 6.011 | 17,934 | +0.35(+6.10%) |
Mar 10, 2008 | 5.881 | 5.966 | 5.665 | 5.665 | 20,633 | -0.37(-6.17%) |
Mar 07, 2008 | 5.851 | 6.250 | 5.683 | 6.037 | 27,515 | +0.07(+1.19%) |
Mar 06, 2008 | 6.144 | 6.206 | 5.816 | 5.966 | 18,258 | -0.24(-3.86%) |
Mar 05, 2008 | 6.427 | 6.543 | 6.206 | 6.206 | 10,420 | -0.20(-3.18%) |
Mar 04, 2008 | 6.631 | 6.631 | 6.374 | 6.410 | 9,807 | -0.15(-2.30%) |