Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.220 | 5.410 | 5.190 | 5.320 | 124,164 | +0.08(+1.53%) |
May 29, 2008 | 5.370 | 5.390 | 5.100 | 5.240 | 244,365 | -0.13(-2.42%) |
May 28, 2008 | 5.310 | 5.410 | 5.270 | 5.370 | 153,625 | +0.00(+0.00%) |
May 27, 2008 | 5.540 | 5.540 | 5.270 | 5.370 | 148,169 | -0.11(-2.01%) |
May 26, 2008 | 5.515 | 5.590 | 5.430 | 5.480 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.515 | 5.590 | 5.430 | 5.480 | 137,719 | -0.01(-0.18%) |
May 22, 2008 | 5.520 | 5.620 | 5.440 | 5.490 | 146,212 | -0.08(-1.44%) |
May 21, 2008 | 5.680 | 5.690 | 5.550 | 5.570 | 149,157 | -0.06(-1.07%) |
May 20, 2008 | 5.470 | 5.700 | 5.470 | 5.630 | 197,126 | +0.17(+3.11%) |
May 19, 2008 | 5.470 | 5.600 | 5.400 | 5.460 | 293,876 | +0.00(+0.00%) |
May 16, 2008 | 5.270 | 5.480 | 5.260 | 5.460 | 216,678 | +0.19(+3.61%) |
May 15, 2008 | 5.100 | 5.300 | 5.100 | 5.270 | 205,234 | +0.13(+2.53%) |
May 14, 2008 | 5.110 | 5.170 | 5.100 | 5.140 | 98,374 | -0.03(-0.58%) |
May 13, 2008 | 5.210 | 5.250 | 5.060 | 5.170 | 117,312 | -0.04(-0.77%) |
May 12, 2008 | 5.330 | 5.340 | 5.200 | 5.210 | 106,868 | -0.09(-1.70%) |
May 09, 2008 | 5.150 | 5.320 | 5.050 | 5.300 | 109,825 | +0.18(+3.52%) |
May 08, 2008 | 4.990 | 5.190 | 4.960 | 5.120 | 223,197 | +0.15(+3.02%) |
May 07, 2008 | 5.060 | 5.140 | 4.930 | 4.970 | 205,136 | -0.09(-1.78%) |
May 06, 2008 | 5.100 | 5.190 | 5.050 | 5.060 | 210,090 | +0.01(+0.20%) |
May 05, 2008 | 5.130 | 5.200 | 5.000 | 5.050 | 244,733 | -0.08(-1.56%) |
May 02, 2008 | 5.220 | 5.340 | 5.070 | 5.130 | 176,712 | -0.02(-0.39%) |
May 01, 2008 | 5.120 | 5.240 | 4.900 | 5.150 | 255,240 | +0.04(+0.78%) |
Apr 30, 2008 | 4.990 | 5.200 | 4.930 | 5.110 | 293,956 | +0.19(+3.86%) |
Apr 29, 2008 | 5.080 | 5.080 | 4.770 | 4.920 | 484,698 | -0.18(-3.53%) |
Apr 28, 2008 | 5.160 | 5.260 | 5.100 | 5.100 | 217,733 | +0.03(+0.59%) |
Apr 25, 2008 | 5.260 | 5.370 | 5.070 | 5.070 | 273,763 | -0.24(-4.52%) |
Apr 24, 2008 | 5.510 | 5.570 | 5.300 | 5.310 | 319,359 | -0.24(-4.32%) |
Apr 23, 2008 | 5.610 | 5.640 | 5.540 | 5.550 | 184,275 | -0.11(-1.94%) |
Apr 22, 2008 | 5.670 | 5.750 | 5.650 | 5.660 | 156,797 | -0.09(-1.57%) |
Apr 21, 2008 | 5.700 | 5.840 | 5.650 | 5.750 | 144,610 | +0.01(+0.17%) |
Apr 18, 2008 | 5.860 | 5.860 | 5.630 | 5.740 | 205,656 | -0.12(-2.05%) |
Apr 17, 2008 | 5.860 | 5.960 | 5.820 | 5.860 | 157,044 | -0.09(-1.51%) |
Apr 16, 2008 | 5.660 | 5.960 | 5.650 | 5.950 | 281,844 | +0.25(+4.39%) |
Apr 15, 2008 | 5.560 | 5.750 | 5.540 | 5.700 | 187,693 | +0.17(+3.07%) |
Apr 14, 2008 | 5.610 | 5.720 | 5.510 | 5.530 | 197,230 | -0.16(-2.81%) |
Apr 11, 2008 | 5.770 | 5.770 | 5.570 | 5.690 | 232,991 | -0.06(-1.04%) |
Apr 10, 2008 | 5.750 | 5.770 | 5.600 | 5.750 | 187,910 | +0.08(+1.41%) |
Apr 09, 2008 | 5.510 | 5.730 | 5.480 | 5.670 | 369,647 | +0.15(+2.70%) |
Apr 08, 2008 | 5.680 | 5.680 | 5.470 | 5.521 | 326,761 | -0.21(-3.65%) |
Apr 07, 2008 | 5.700 | 5.770 | 5.650 | 5.730 | 186,115 | +0.05(+0.90%) |
Apr 04, 2008 | 5.740 | 5.810 | 5.670 | 5.679 | 243,460 | -0.02(-0.37%) |
Apr 03, 2008 | 5.840 | 5.910 | 5.700 | 5.700 | 187,000 | -0.10(-1.72%) |
Apr 02, 2008 | 5.710 | 5.830 | 5.520 | 5.800 | 174,950 | +0.09(+1.58%) |
Apr 01, 2008 | 5.660 | 5.800 | 5.660 | 5.710 | 276,510 | -0.04(-0.70%) |
Mar 31, 2008 | 5.980 | 5.980 | 5.660 | 5.750 | 416,812 | -0.23(-3.85%) |
Mar 28, 2008 | 5.880 | 6.090 | 5.700 | 5.980 | 516,262 | +0.09(+1.53%) |
Mar 27, 2008 | 5.790 | 5.890 | 5.680 | 5.890 | 177,150 | +0.03(+0.51%) |
Mar 26, 2008 | 5.930 | 5.970 | 5.820 | 5.860 | 286,622 | -0.04(-0.68%) |
Mar 25, 2008 | 5.830 | 5.920 | 5.670 | 5.900 | 352,180 | +0.15(+2.61%) |
Mar 24, 2008 | 5.740 | 5.980 | 5.640 | 5.750 | 350,415 | +0.15(+2.68%) |
Mar 21, 2008 | 5.800 | 5.970 | 5.600 | 5.600 | 1,184,878 | +0.00(+0.00%) |
Mar 20, 2008 | 5.800 | 5.970 | 5.600 | 5.600 | 1,184,878 | -0.37(-6.20%) |
Mar 19, 2008 | 5.980 | 6.050 | 5.810 | 5.970 | 669,865 | -0.07(-1.16%) |
Mar 18, 2008 | 6.080 | 6.170 | 5.940 | 6.040 | 331,112 | -0.08(-1.31%) |
Mar 17, 2008 | 6.070 | 6.150 | 5.860 | 6.120 | 462,023 | +0.15(+2.51%) |
Mar 14, 2008 | 6.200 | 6.200 | 5.860 | 5.970 | 485,246 | -0.18(-2.93%) |
Mar 13, 2008 | 5.870 | 6.150 | 5.750 | 6.150 | 451,202 | +0.33(+5.67%) |
Mar 12, 2008 | 5.770 | 5.910 | 5.740 | 5.820 | 227,618 | +0.16(+2.83%) |
Mar 11, 2008 | 5.710 | 5.820 | 5.600 | 5.660 | 263,179 | +0.08(+1.43%) |
Mar 10, 2008 | 5.970 | 6.000 | 5.580 | 5.580 | 299,695 | -0.39(-6.53%) |
Mar 07, 2008 | 6.010 | 6.020 | 5.790 | 5.970 | 320,018 | -0.02(-0.33%) |
Mar 06, 2008 | 6.060 | 6.060 | 5.800 | 5.990 | 186,462 | -0.04(-0.66%) |
Mar 05, 2008 | 6.100 | 6.120 | 5.950 | 6.030 | 271,400 | +0.03(+0.50%) |
Mar 04, 2008 | 6.240 | 6.250 | 5.900 | 6.000 | 359,576 | -0.15(-2.44%) |