Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.864 | 5.153 | 4.720 | 5.153 | 27,031 | +0.17(+3.46%) |
May 29, 2008 | 4.887 | 4.981 | 4.859 | 4.981 | 11,120 | +0.23(+4.79%) |
May 28, 2008 | 4.659 | 4.914 | 4.659 | 4.753 | 28,281 | +0.06(+1.18%) |
May 27, 2008 | 4.998 | 4.998 | 4.537 | 4.698 | 71,623 | -0.34(-6.83%) |
May 26, 2008 | 5.275 | 5.364 | 4.454 | 5.042 | 183,837 | +0.00(+0.00%) |
May 23, 2008 | 5.275 | 5.364 | 4.454 | 5.042 | 183,837 | -0.37(-6.87%) |
May 22, 2008 | 5.520 | 5.630 | 5.414 | 5.414 | 3,634 | -0.01(-0.20%) |
May 21, 2008 | 5.514 | 5.559 | 5.425 | 5.425 | 8,823 | -0.11(-1.97%) |
May 20, 2008 | 5.403 | 5.548 | 5.403 | 5.534 | 10,871 | +0.01(+0.16%) |
May 19, 2008 | 5.453 | 5.609 | 5.453 | 5.525 | 21,303 | +0.09(+1.74%) |
May 16, 2008 | 5.553 | 5.609 | 5.259 | 5.431 | 17,046 | -0.19(-3.36%) |
May 15, 2008 | 5.597 | 5.736 | 5.414 | 5.620 | 19,778 | -0.10(-1.75%) |
May 14, 2008 | 5.714 | 5.753 | 5.553 | 5.720 | 33,849 | +0.03(+0.59%) |
May 13, 2008 | 5.742 | 5.797 | 5.564 | 5.686 | 13,839 | -0.02(-0.39%) |
May 12, 2008 | 5.581 | 5.736 | 5.553 | 5.709 | 13,713 | +0.04(+0.69%) |
May 09, 2008 | 5.647 | 5.703 | 5.581 | 5.670 | 12,168 | -0.16(-2.67%) |
May 08, 2008 | 5.825 | 5.825 | 5.720 | 5.825 | 9,025 | +0.00(+0.00%) |
May 07, 2008 | 5.720 | 6.075 | 5.714 | 5.825 | 29,713 | +0.10(+1.75%) |
May 06, 2008 | 5.342 | 5.803 | 5.342 | 5.725 | 48,717 | +0.32(+5.85%) |
May 05, 2008 | 6.047 | 6.047 | 5.175 | 5.409 | 101,837 | -0.56(-9.31%) |
May 02, 2008 | 6.225 | 6.225 | 5.781 | 5.964 | 37,006 | -0.14(-2.27%) |
May 01, 2008 | 5.942 | 6.108 | 5.942 | 6.103 | 79,273 | +0.14(+2.42%) |
Apr 30, 2008 | 6.292 | 6.297 | 5.692 | 5.958 | 18,472 | -0.34(-5.46%) |
Apr 29, 2008 | 6.297 | 6.303 | 6.253 | 6.303 | 18,703 | -0.02(-0.26%) |
Apr 28, 2008 | 5.742 | 6.330 | 5.736 | 6.319 | 44,215 | +0.65(+11.46%) |
Apr 25, 2008 | 5.681 | 5.681 | 5.642 | 5.670 | 33,315 | -0.01(-0.20%) |
Apr 24, 2008 | 5.675 | 5.703 | 5.640 | 5.681 | 5,582 | -0.01(-0.10%) |
Apr 23, 2008 | 5.536 | 5.711 | 5.498 | 5.686 | 13,941 | +0.12(+2.09%) |
Apr 22, 2008 | 5.575 | 5.686 | 5.341 | 5.570 | 25,870 | -0.12(-2.15%) |
Apr 21, 2008 | 5.398 | 5.692 | 5.398 | 5.692 | 30,613 | +0.32(+6.00%) |
Apr 18, 2008 | 5.203 | 5.453 | 5.187 | 5.370 | 25,740 | +0.12(+2.22%) |
Apr 17, 2008 | 5.203 | 5.281 | 5.181 | 5.253 | 26,205 | -0.01(-0.11%) |
Apr 16, 2008 | 5.114 | 5.298 | 5.114 | 5.259 | 24,752 | +0.11(+2.05%) |
Apr 15, 2008 | 5.042 | 5.153 | 5.026 | 5.153 | 28,087 | +0.05(+0.98%) |
Apr 14, 2008 | 5.009 | 5.120 | 5.009 | 5.103 | 32,430 | +0.09(+1.77%) |
Apr 11, 2008 | 5.037 | 5.042 | 4.970 | 5.014 | 26,313 | -0.07(-1.31%) |
Apr 10, 2008 | 5.003 | 5.081 | 5.003 | 5.081 | 12,663 | +0.00(+0.00%) |
Apr 09, 2008 | 5.048 | 5.109 | 5.048 | 5.081 | 17,647 | -0.02(-0.44%) |
Apr 08, 2008 | 5.037 | 5.125 | 4.998 | 5.103 | 53,159 | -0.03(-0.54%) |
Apr 07, 2008 | 5.156 | 5.225 | 5.026 | 5.131 | 48,274 | -0.01(-0.22%) |
Apr 04, 2008 | 5.109 | 5.237 | 5.081 | 5.142 | 18,868 | +0.01(+0.11%) |
Apr 03, 2008 | 5.170 | 5.214 | 5.087 | 5.137 | 21,157 | +0.08(+1.65%) |
Apr 02, 2008 | 5.153 | 5.264 | 5.037 | 5.053 | 34,453 | +0.03(+0.66%) |
Apr 01, 2008 | 5.114 | 5.270 | 5.020 | 5.020 | 27,350 | +0.07(+1.46%) |
Mar 31, 2008 | 4.859 | 5.037 | 4.859 | 4.948 | 51,016 | +0.03(+0.68%) |
Mar 28, 2008 | 4.914 | 4.931 | 4.803 | 4.914 | 4,682 | +0.13(+2.79%) |
Mar 27, 2008 | 4.964 | 4.998 | 4.776 | 4.781 | 26,556 | -0.18(-3.69%) |
Mar 26, 2008 | 5.059 | 5.059 | 4.953 | 4.964 | 9,565 | -0.12(-2.30%) |
Mar 25, 2008 | 5.031 | 5.081 | 4.942 | 5.081 | 77,836 | +0.09(+1.89%) |
Mar 24, 2008 | 4.753 | 5.042 | 4.753 | 4.987 | 43,149 | +0.22(+4.66%) |
Mar 21, 2008 | 4.970 | 4.998 | 4.765 | 4.765 | 15,659 | +0.00(+0.00%) |
Mar 20, 2008 | 4.970 | 4.998 | 4.765 | 4.765 | 15,659 | -0.23(-4.67%) |
Mar 19, 2008 | 4.903 | 5.059 | 4.820 | 4.998 | 20,016 | +0.00(+0.00%) |
Mar 18, 2008 | 4.909 | 5.026 | 4.892 | 4.998 | 27,192 | +0.04(+0.90%) |
Mar 17, 2008 | 4.948 | 5.053 | 4.948 | 4.953 | 25,040 | +0.01(+0.11%) |
Mar 14, 2008 | 5.142 | 5.164 | 4.859 | 4.948 | 54,062 | -0.11(-2.20%) |
Mar 13, 2008 | 5.164 | 5.164 | 4.992 | 5.059 | 44,919 | -0.09(-1.73%) |
Mar 12, 2008 | 5.320 | 5.364 | 5.042 | 5.148 | 51,359 | -0.01(-0.22%) |
Mar 11, 2008 | 5.242 | 5.242 | 5.098 | 5.159 | 19,097 | +0.02(+0.32%) |
Mar 10, 2008 | 5.164 | 5.164 | 5.103 | 5.142 | 15,757 | +0.02(+0.43%) |
Mar 07, 2008 | 5.009 | 5.164 | 5.009 | 5.120 | 15,396 | -0.04(-0.86%) |
Mar 06, 2008 | 5.137 | 5.164 | 5.026 | 5.164 | 41,436 | +0.03(+0.54%) |
Mar 05, 2008 | 5.137 | 5.203 | 5.087 | 5.137 | 27,854 | -0.01(-0.11%) |
Mar 04, 2008 | 5.092 | 5.164 | 5.092 | 5.142 | 28,771 | +0.04(+0.76%) |