Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.994 | 6.146 | 5.841 | 6.116 | 680,050 | +0.13(+2.11%) |
May 29, 2008 | 5.841 | 6.050 | 5.759 | 5.989 | 525,998 | +0.12(+2.08%) |
May 28, 2008 | 5.824 | 5.894 | 5.598 | 5.867 | 337,587 | +0.15(+2.59%) |
May 27, 2008 | 5.624 | 5.724 | 5.528 | 5.719 | 368,715 | +0.11(+2.02%) |
May 26, 2008 | 5.654 | 5.654 | 5.476 | 5.606 | 579,759 | +0.00(+0.00%) |
May 23, 2008 | 5.654 | 5.654 | 5.476 | 5.606 | 579,759 | -0.07(-1.15%) |
May 22, 2008 | 5.567 | 5.672 | 5.511 | 5.672 | 422,240 | +0.10(+1.88%) |
May 21, 2008 | 5.693 | 5.780 | 5.537 | 5.567 | 367,734 | -0.10(-1.84%) |
May 20, 2008 | 5.854 | 5.933 | 5.572 | 5.672 | 767,203 | -0.19(-3.27%) |
May 19, 2008 | 5.876 | 6.011 | 5.746 | 5.863 | 398,616 | -0.00(-0.07%) |
May 16, 2008 | 5.894 | 5.902 | 5.654 | 5.867 | 750,645 | +0.01(+0.22%) |
May 15, 2008 | 5.654 | 5.854 | 5.532 | 5.854 | 806,906 | +0.20(+3.46%) |
May 14, 2008 | 5.672 | 5.702 | 5.628 | 5.659 | 515,140 | +0.00(+0.00%) |
May 13, 2008 | 5.841 | 5.841 | 5.637 | 5.659 | 413,666 | -0.19(-3.20%) |
May 12, 2008 | 5.850 | 5.911 | 5.789 | 5.846 | 456,177 | +0.02(+0.30%) |
May 09, 2008 | 6.072 | 6.072 | 5.637 | 5.828 | 486,237 | -0.26(-4.29%) |
May 08, 2008 | 6.433 | 6.442 | 6.059 | 6.089 | 555,816 | -0.03(-0.57%) |
May 07, 2008 | 6.390 | 6.390 | 6.020 | 6.124 | 359,427 | -0.26(-4.09%) |
May 06, 2008 | 6.159 | 6.451 | 6.089 | 6.385 | 451,190 | +0.17(+2.66%) |
May 05, 2008 | 6.076 | 6.220 | 6.072 | 6.220 | 457,172 | +0.17(+2.73%) |
May 02, 2008 | 5.937 | 6.068 | 5.907 | 6.055 | 618,648 | +0.16(+2.73%) |
May 01, 2008 | 5.689 | 5.920 | 5.650 | 5.894 | 503,667 | +0.19(+3.28%) |
Apr 30, 2008 | 5.876 | 5.985 | 5.593 | 5.706 | 608,057 | -0.17(-2.96%) |
Apr 29, 2008 | 5.759 | 5.885 | 5.672 | 5.881 | 361,046 | +0.10(+1.81%) |
Apr 28, 2008 | 5.776 | 5.876 | 5.733 | 5.776 | 230,193 | -0.02(-0.30%) |
Apr 25, 2008 | 5.789 | 5.815 | 5.645 | 5.793 | 229,956 | +0.04(+0.68%) |
Apr 24, 2008 | 5.672 | 5.850 | 5.506 | 5.754 | 191,162 | +0.09(+1.61%) |
Apr 23, 2008 | 5.593 | 5.667 | 5.480 | 5.663 | 239,562 | +0.10(+1.72%) |
Apr 22, 2008 | 5.715 | 5.746 | 5.463 | 5.567 | 498,121 | -0.19(-3.25%) |
Apr 21, 2008 | 5.759 | 5.798 | 5.593 | 5.754 | 260,964 | -0.03(-0.53%) |
Apr 18, 2008 | 5.841 | 5.867 | 5.541 | 5.785 | 213,720 | +0.04(+0.68%) |
Apr 17, 2008 | 5.776 | 5.867 | 5.637 | 5.746 | 362,769 | -0.04(-0.75%) |
Apr 16, 2008 | 5.706 | 5.850 | 5.654 | 5.789 | 339,076 | +0.15(+2.62%) |
Apr 15, 2008 | 5.685 | 5.719 | 5.594 | 5.641 | 265,975 | -0.02(-0.31%) |
Apr 14, 2008 | 5.689 | 5.733 | 5.550 | 5.659 | 268,118 | -0.04(-0.76%) |
Apr 11, 2008 | 5.711 | 5.724 | 5.619 | 5.702 | 225,164 | -0.09(-1.50%) |
Apr 10, 2008 | 5.672 | 5.859 | 5.611 | 5.789 | 220,351 | +0.10(+1.84%) |
Apr 09, 2008 | 5.802 | 5.802 | 5.632 | 5.685 | 288,997 | -0.10(-1.73%) |
Apr 08, 2008 | 5.728 | 5.828 | 5.689 | 5.785 | 150,696 | -0.01(-0.23%) |
Apr 07, 2008 | 5.719 | 5.824 | 5.645 | 5.798 | 243,054 | +0.16(+2.78%) |
Apr 04, 2008 | 5.733 | 5.767 | 5.519 | 5.641 | 232,869 | -0.07(-1.29%) |
Apr 03, 2008 | 5.589 | 5.754 | 5.550 | 5.715 | 255,372 | +0.07(+1.16%) |
Apr 02, 2008 | 5.598 | 5.672 | 5.428 | 5.650 | 1,689,513 | +0.03(+0.62%) |
Apr 01, 2008 | 5.532 | 5.650 | 5.428 | 5.615 | 446,294 | +0.14(+2.63%) |
Mar 31, 2008 | 5.101 | 5.515 | 5.101 | 5.471 | 686,940 | +0.40(+7.99%) |
Mar 28, 2008 | 5.188 | 5.437 | 5.054 | 5.067 | 683,143 | -0.35(-6.51%) |
Mar 27, 2008 | 5.654 | 5.663 | 5.363 | 5.419 | 445,145 | -0.25(-4.45%) |
Mar 26, 2008 | 5.968 | 5.968 | 5.524 | 5.672 | 1,011,865 | -0.31(-5.24%) |
Mar 25, 2008 | 5.946 | 6.033 | 5.837 | 5.985 | 399,826 | +0.05(+0.88%) |
Mar 24, 2008 | 6.020 | 6.137 | 5.876 | 5.933 | 729,082 | -0.01(-0.22%) |
Mar 21, 2008 | 5.941 | 6.133 | 5.811 | 5.946 | 811,722 | +0.00(+0.00%) |
Mar 20, 2008 | 5.941 | 6.133 | 5.811 | 5.946 | 811,722 | +0.14(+2.48%) |
Mar 19, 2008 | 5.885 | 5.946 | 5.754 | 5.802 | 353,800 | -0.03(-0.45%) |
Mar 18, 2008 | 5.737 | 5.876 | 5.554 | 5.828 | 457,680 | +0.27(+4.94%) |
Mar 17, 2008 | 5.550 | 5.728 | 5.541 | 5.554 | 416,170 | -0.24(-4.20%) |
Mar 14, 2008 | 5.811 | 5.833 | 5.493 | 5.798 | 633,723 | +0.05(+0.83%) |
Mar 13, 2008 | 5.484 | 5.820 | 5.450 | 5.750 | 606,848 | +0.19(+3.36%) |
Mar 12, 2008 | 5.876 | 5.876 | 5.528 | 5.563 | 467,198 | -0.26(-4.48%) |
Mar 11, 2008 | 5.824 | 5.972 | 5.598 | 5.824 | 720,694 | +0.00(+0.00%) |
Mar 10, 2008 | 5.885 | 5.981 | 5.802 | 5.824 | 1,080,206 | -0.22(-3.60%) |
Mar 07, 2008 | 5.902 | 6.285 | 5.767 | 6.042 | 3,390,295 | -0.45(-6.97%) |
Mar 06, 2008 | 6.629 | 6.677 | 6.399 | 6.494 | 478,039 | -0.21(-3.12%) |
Mar 05, 2008 | 6.612 | 6.760 | 6.594 | 6.703 | 369,062 | +0.11(+1.65%) |
Mar 04, 2008 | 6.529 | 6.651 | 6.442 | 6.594 | 269,511 | -0.02(-0.33%) |