Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.250 | 6.250 | 6.030 | 6.250 | 60,030 | +0.10(+1.63%) |
May 29, 2008 | 6.200 | 6.250 | 6.020 | 6.150 | 29,220 | -0.09(-1.44%) |
May 28, 2008 | 6.250 | 6.250 | 6.050 | 6.240 | 28,449 | -0.01(-0.16%) |
May 27, 2008 | 6.250 | 6.250 | 6.070 | 6.250 | 40,502 | +0.00(+0.00%) |
May 26, 2008 | 6.390 | 6.500 | 6.020 | 6.250 | 56,669 | +0.00(+0.00%) |
May 23, 2008 | 6.390 | 6.500 | 6.020 | 6.250 | 56,669 | -0.19(-2.95%) |
May 22, 2008 | 6.270 | 6.490 | 6.270 | 6.440 | 21,843 | +0.12(+1.90%) |
May 21, 2008 | 6.410 | 6.410 | 6.260 | 6.320 | 20,823 | -0.13(-2.02%) |
May 20, 2008 | 6.500 | 6.500 | 6.290 | 6.450 | 36,546 | -0.02(-0.31%) |
May 19, 2008 | 6.670 | 6.860 | 6.430 | 6.470 | 68,651 | +0.04(+0.62%) |
May 16, 2008 | 6.547 | 6.550 | 6.400 | 6.430 | 51,571 | -0.16(-2.43%) |
May 15, 2008 | 6.510 | 6.610 | 6.300 | 6.590 | 60,024 | +0.08(+1.23%) |
May 14, 2008 | 6.700 | 7.100 | 6.300 | 6.510 | 396,178 | +0.59(+9.97%) |
May 13, 2008 | 5.260 | 5.950 | 5.260 | 5.920 | 150,231 | +0.70(+13.41%) |
May 12, 2008 | 5.150 | 5.240 | 5.030 | 5.220 | 186,606 | +0.08(+1.56%) |
May 09, 2008 | 5.250 | 5.250 | 5.010 | 5.140 | 10,009 | -0.03(-0.58%) |
May 08, 2008 | 5.250 | 5.250 | 5.050 | 5.170 | 24,653 | +0.00(+0.00%) |
May 07, 2008 | 5.250 | 5.340 | 5.000 | 5.170 | 71,242 | -0.06(-1.15%) |
May 06, 2008 | 5.050 | 5.240 | 5.050 | 5.230 | 72,386 | +0.16(+3.16%) |
May 05, 2008 | 5.050 | 5.090 | 5.020 | 5.070 | 20,987 | +0.11(+2.22%) |
May 02, 2008 | 5.060 | 5.060 | 4.960 | 4.960 | 37,539 | -0.06(-1.12%) |
May 01, 2008 | 4.960 | 5.016 | 4.910 | 5.016 | 6,674 | +0.06(+1.13%) |
Apr 30, 2008 | 5.040 | 5.040 | 4.930 | 4.960 | 7,425 | -0.02(-0.40%) |
Apr 29, 2008 | 5.100 | 5.100 | 4.880 | 4.980 | 10,500 | -0.06(-1.19%) |
Apr 28, 2008 | 5.020 | 5.200 | 4.960 | 5.040 | 13,312 | +0.09(+1.82%) |
Apr 25, 2008 | 5.070 | 5.090 | 4.950 | 4.950 | 24,828 | -0.05(-1.00%) |
Apr 24, 2008 | 5.160 | 5.160 | 4.990 | 5.000 | 33,385 | -0.09(-1.78%) |
Apr 23, 2008 | 5.110 | 5.200 | 5.020 | 5.090 | 13,319 | -0.01(-0.19%) |
Apr 22, 2008 | 5.070 | 5.140 | 5.030 | 5.100 | 19,016 | +0.02(+0.39%) |
Apr 21, 2008 | 5.110 | 5.180 | 5.070 | 5.080 | 32,953 | +0.03(+0.59%) |
Apr 18, 2008 | 5.220 | 5.220 | 5.050 | 5.050 | 21,443 | +0.01(+0.20%) |
Apr 17, 2008 | 4.910 | 5.370 | 4.830 | 5.040 | 36,987 | +0.05(+1.00%) |
Apr 16, 2008 | 4.930 | 5.050 | 4.830 | 4.990 | 65,737 | +0.01(+0.20%) |
Apr 15, 2008 | 5.120 | 5.120 | 4.850 | 4.980 | 190,769 | -0.08(-1.58%) |
Apr 14, 2008 | 5.090 | 5.260 | 5.030 | 5.060 | 45,685 | -0.09(-1.75%) |
Apr 11, 2008 | 5.160 | 5.160 | 5.020 | 5.150 | 39,583 | +0.04(+0.78%) |
Apr 10, 2008 | 5.100 | 5.250 | 5.020 | 5.110 | 21,160 | -0.05(-0.97%) |
Apr 09, 2008 | 5.500 | 5.500 | 5.120 | 5.160 | 24,778 | -0.29(-5.32%) |
Apr 08, 2008 | 5.580 | 5.580 | 5.190 | 5.450 | 13,411 | +0.11(+2.06%) |
Apr 07, 2008 | 5.500 | 5.560 | 5.310 | 5.340 | 13,434 | -0.21(-3.78%) |
Apr 04, 2008 | 5.520 | 5.550 | 5.300 | 5.550 | 21,804 | +0.14(+2.57%) |
Apr 03, 2008 | 5.300 | 5.500 | 5.300 | 5.411 | 40,791 | +0.03(+0.58%) |
Apr 02, 2008 | 5.270 | 5.390 | 5.270 | 5.380 | 29,746 | +0.10(+1.89%) |
Apr 01, 2008 | 5.120 | 5.380 | 5.120 | 5.280 | 63,041 | +0.21(+4.14%) |
Mar 31, 2008 | 5.300 | 5.300 | 5.019 | 5.070 | 22,354 | -0.08(-1.55%) |
Mar 28, 2008 | 5.240 | 5.240 | 5.020 | 5.150 | 32,555 | +0.09(+1.78%) |
Mar 27, 2008 | 5.640 | 5.650 | 5.010 | 5.060 | 127,773 | -0.34(-6.30%) |
Mar 26, 2008 | 5.100 | 5.400 | 5.050 | 5.400 | 33,655 | +0.36(+7.14%) |
Mar 25, 2008 | 5.040 | 5.100 | 4.960 | 5.040 | 18,497 | +0.02(+0.40%) |
Mar 24, 2008 | 5.070 | 5.070 | 4.770 | 5.020 | 43,545 | +0.09(+1.83%) |
Mar 21, 2008 | 4.900 | 5.100 | 4.900 | 4.930 | 23,556 | +0.00(+0.00%) |
Mar 20, 2008 | 4.900 | 5.100 | 4.900 | 4.930 | 23,556 | +0.00(+0.00%) |
Mar 19, 2008 | 5.100 | 5.140 | 4.920 | 4.930 | 14,261 | -0.17(-3.33%) |
Mar 18, 2008 | 5.050 | 5.100 | 4.910 | 5.100 | 14,258 | +0.06(+1.19%) |
Mar 17, 2008 | 5.140 | 5.380 | 4.970 | 5.040 | 34,012 | -0.15(-2.89%) |
Mar 14, 2008 | 5.070 | 5.450 | 5.010 | 5.190 | 24,995 | +0.11(+2.17%) |
Mar 13, 2008 | 4.900 | 5.250 | 4.900 | 5.080 | 31,273 | +0.11(+2.21%) |
Mar 12, 2008 | 5.450 | 5.450 | 4.950 | 4.970 | 33,689 | -0.17(-3.31%) |
Mar 11, 2008 | 4.910 | 5.190 | 4.900 | 5.140 | 56,519 | +0.32(+6.64%) |
Mar 10, 2008 | 4.900 | 5.200 | 4.740 | 4.820 | 55,162 | -0.09(-1.83%) |
Mar 07, 2008 | 5.010 | 5.010 | 4.700 | 4.910 | 46,401 | -0.19(-3.73%) |
Mar 06, 2008 | 5.260 | 5.269 | 5.000 | 5.100 | 28,222 | -0.19(-3.59%) |
Mar 05, 2008 | 5.360 | 5.400 | 5.040 | 5.290 | 39,792 | +0.02(+0.38%) |
Mar 04, 2008 | 5.540 | 5.540 | 5.200 | 5.270 | 37,260 | -0.32(-5.72%) |