Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.448 | 6.493 | 6.184 | 6.403 | 277,918 | -0.04(-0.58%) |
May 29, 2008 | 6.222 | 6.516 | 6.154 | 6.440 | 230,154 | +0.20(+3.26%) |
May 28, 2008 | 6.425 | 6.478 | 6.139 | 6.237 | 89,970 | -0.19(-2.93%) |
May 27, 2008 | 6.335 | 6.516 | 6.327 | 6.425 | 153,414 | +0.04(+0.59%) |
May 26, 2008 | 6.403 | 6.508 | 6.214 | 6.388 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.403 | 6.508 | 6.214 | 6.388 | 160,594 | -0.06(-0.93%) |
May 22, 2008 | 6.237 | 6.674 | 6.237 | 6.448 | 202,758 | +0.25(+4.01%) |
May 21, 2008 | 6.576 | 6.591 | 6.199 | 6.199 | 147,418 | -0.35(-5.40%) |
May 20, 2008 | 6.591 | 6.636 | 6.410 | 6.553 | 93,763 | +0.00(+0.00%) |
May 19, 2008 | 6.207 | 6.742 | 6.207 | 6.553 | 349,089 | +0.35(+5.58%) |
May 16, 2008 | 6.260 | 6.358 | 6.034 | 6.207 | 158,344 | -0.05(-0.72%) |
May 15, 2008 | 6.327 | 6.346 | 6.101 | 6.252 | 186,624 | -0.08(-1.19%) |
May 14, 2008 | 5.996 | 6.403 | 5.973 | 6.327 | 397,640 | +0.37(+6.19%) |
May 13, 2008 | 5.755 | 6.011 | 5.646 | 5.958 | 299,798 | +0.21(+3.67%) |
May 12, 2008 | 5.424 | 5.815 | 5.424 | 5.747 | 286,491 | +0.41(+7.62%) |
May 09, 2008 | 5.318 | 5.537 | 5.250 | 5.341 | 105,968 | -0.01(-0.14%) |
May 08, 2008 | 5.062 | 5.348 | 4.964 | 5.348 | 209,753 | +0.32(+6.29%) |
May 07, 2008 | 4.828 | 5.235 | 4.828 | 5.032 | 251,672 | +0.30(+6.37%) |
May 06, 2008 | 4.595 | 4.761 | 4.595 | 4.731 | 139,703 | +0.15(+3.29%) |
May 05, 2008 | 4.746 | 4.746 | 4.580 | 4.580 | 114,384 | -0.17(-3.49%) |
May 02, 2008 | 4.783 | 4.813 | 4.633 | 4.746 | 135,475 | +0.01(+0.16%) |
May 01, 2008 | 4.587 | 4.783 | 4.587 | 4.738 | 91,248 | +0.16(+3.45%) |
Apr 30, 2008 | 4.798 | 4.821 | 4.580 | 4.580 | 186,626 | -0.20(-4.10%) |
Apr 29, 2008 | 4.761 | 4.813 | 4.655 | 4.776 | 95,794 | +0.06(+1.28%) |
Apr 28, 2008 | 4.761 | 4.821 | 4.670 | 4.715 | 110,108 | -0.05(-1.11%) |
Apr 25, 2008 | 4.813 | 4.828 | 4.708 | 4.768 | 184,378 | -0.04(-0.78%) |
Apr 24, 2008 | 4.557 | 4.821 | 4.505 | 4.806 | 264,333 | +0.25(+5.45%) |
Apr 23, 2008 | 4.595 | 4.670 | 4.482 | 4.557 | 217,570 | -0.02(-0.33%) |
Apr 22, 2008 | 4.881 | 4.881 | 4.572 | 4.572 | 291,338 | -0.37(-7.47%) |
Apr 21, 2008 | 4.987 | 5.009 | 4.678 | 4.941 | 188,596 | -0.05(-1.06%) |
Apr 18, 2008 | 4.655 | 5.047 | 4.595 | 4.994 | 232,753 | +0.41(+9.05%) |
Apr 17, 2008 | 4.580 | 4.738 | 4.535 | 4.580 | 167,942 | +0.00(+0.00%) |
Apr 16, 2008 | 4.723 | 4.738 | 4.557 | 4.580 | 168,045 | -0.09(-1.94%) |
Apr 15, 2008 | 4.655 | 4.746 | 4.595 | 4.670 | 73,898 | +0.04(+0.81%) |
Apr 14, 2008 | 4.625 | 4.678 | 4.572 | 4.633 | 99,253 | +0.00(+0.00%) |
Apr 11, 2008 | 4.731 | 4.761 | 4.618 | 4.633 | 161,828 | -0.14(-2.84%) |
Apr 10, 2008 | 4.685 | 4.866 | 4.678 | 4.768 | 119,413 | +0.10(+2.10%) |
Apr 09, 2008 | 4.972 | 4.972 | 4.670 | 4.670 | 225,750 | -0.33(-6.63%) |
Apr 08, 2008 | 4.821 | 5.032 | 4.678 | 5.002 | 97,907 | +0.17(+3.43%) |
Apr 07, 2008 | 5.039 | 5.039 | 4.813 | 4.836 | 114,302 | -0.20(-3.89%) |
Apr 04, 2008 | 4.746 | 5.047 | 4.731 | 5.032 | 127,577 | +0.32(+6.71%) |
Apr 03, 2008 | 4.791 | 4.889 | 4.685 | 4.715 | 133,472 | -0.15(-3.10%) |
Apr 02, 2008 | 5.002 | 5.062 | 4.806 | 4.866 | 159,040 | -0.19(-3.73%) |
Apr 01, 2008 | 4.610 | 5.054 | 4.610 | 5.054 | 181,476 | +0.44(+9.64%) |
Mar 31, 2008 | 5.002 | 5.002 | 4.542 | 4.610 | 305,515 | -0.41(-8.25%) |
Mar 28, 2008 | 5.137 | 5.205 | 4.715 | 5.024 | 315,911 | -0.11(-2.20%) |
Mar 27, 2008 | 5.446 | 5.521 | 5.024 | 5.137 | 317,882 | -0.26(-4.88%) |
Mar 26, 2008 | 5.401 | 5.710 | 5.182 | 5.401 | 617,445 | -0.09(-1.65%) |
Mar 25, 2008 | 4.949 | 5.491 | 4.949 | 5.491 | 212,939 | +0.45(+8.97%) |
Mar 24, 2008 | 4.542 | 5.130 | 4.535 | 5.039 | 234,711 | +0.53(+11.69%) |
Mar 21, 2008 | 4.572 | 4.926 | 4.489 | 4.512 | 431,587 | +0.00(+0.00%) |
Mar 20, 2008 | 4.572 | 4.926 | 4.489 | 4.512 | 431,587 | -0.11(-2.44%) |
Mar 19, 2008 | 4.670 | 4.798 | 4.595 | 4.625 | 178,821 | +0.03(+0.66%) |
Mar 18, 2008 | 4.610 | 4.678 | 4.384 | 4.595 | 161,966 | +0.12(+2.69%) |
Mar 17, 2008 | 4.550 | 4.625 | 4.339 | 4.474 | 211,989 | -0.09(-1.98%) |
Mar 14, 2008 | 4.859 | 4.859 | 4.520 | 4.565 | 218,557 | -0.31(-6.34%) |
Mar 13, 2008 | 4.520 | 4.919 | 4.399 | 4.874 | 285,218 | +0.31(+6.77%) |
Mar 12, 2008 | 4.723 | 4.941 | 4.550 | 4.565 | 200,858 | -0.14(-3.04%) |
Mar 11, 2008 | 4.776 | 5.386 | 4.587 | 4.708 | 624,429 | -0.96(-16.89%) |
Mar 10, 2008 | 5.544 | 5.936 | 5.544 | 5.665 | 130,233 | +0.08(+1.48%) |
Mar 07, 2008 | 5.348 | 5.755 | 5.311 | 5.582 | 113,373 | +0.21(+3.93%) |
Mar 06, 2008 | 5.612 | 5.649 | 5.356 | 5.371 | 155,323 | -0.22(-3.91%) |
Mar 05, 2008 | 5.665 | 5.665 | 5.408 | 5.589 | 167,328 | -0.04(-0.67%) |
Mar 04, 2008 | 5.537 | 5.793 | 5.461 | 5.627 | 131,958 | +0.05(+0.81%) |