Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.966 | 6.052 | 5.794 | 5.988 | 327,755 | +0.01(+0.24%) |
May 29, 2008 | 6.038 | 6.103 | 5.930 | 5.973 | 278,067 | -0.07(-1.19%) |
May 28, 2008 | 6.088 | 6.088 | 5.937 | 6.045 | 261,844 | +0.00(+0.00%) |
May 27, 2008 | 6.009 | 6.131 | 5.909 | 6.045 | 354,369 | +0.03(+0.48%) |
May 26, 2008 | 6.196 | 6.358 | 5.750 | 6.016 | 351,683 | +0.00(+0.00%) |
May 23, 2008 | 6.196 | 6.358 | 5.750 | 6.016 | 351,683 | -0.22(-3.57%) |
May 22, 2008 | 6.290 | 6.318 | 6.175 | 6.239 | 153,047 | -0.04(-0.57%) |
May 21, 2008 | 6.383 | 6.476 | 6.153 | 6.275 | 287,444 | -0.08(-1.24%) |
May 20, 2008 | 6.419 | 6.609 | 6.326 | 6.354 | 115,329 | -0.12(-1.78%) |
May 19, 2008 | 6.556 | 6.699 | 6.412 | 6.469 | 229,092 | -0.11(-1.64%) |
May 16, 2008 | 6.836 | 6.865 | 6.333 | 6.577 | 167,351 | -0.22(-3.28%) |
May 15, 2008 | 6.843 | 6.941 | 6.678 | 6.800 | 131,289 | -0.04(-0.63%) |
May 14, 2008 | 6.958 | 7.037 | 6.829 | 6.843 | 107,306 | -0.12(-1.75%) |
May 13, 2008 | 6.778 | 6.972 | 6.735 | 6.965 | 129,701 | +0.18(+2.65%) |
May 12, 2008 | 6.620 | 6.836 | 6.620 | 6.786 | 160,168 | +0.17(+2.50%) |
May 09, 2008 | 6.520 | 6.714 | 6.520 | 6.620 | 119,338 | +0.09(+1.43%) |
May 08, 2008 | 6.469 | 6.649 | 6.347 | 6.527 | 218,693 | +0.06(+0.89%) |
May 07, 2008 | 6.850 | 7.044 | 6.448 | 6.469 | 270,360 | -0.39(-5.66%) |
May 06, 2008 | 7.023 | 7.023 | 6.728 | 6.857 | 288,700 | -0.19(-2.75%) |
May 05, 2008 | 6.750 | 7.080 | 6.750 | 7.052 | 460,389 | +0.31(+4.58%) |
May 02, 2008 | 6.577 | 7.116 | 6.520 | 6.742 | 761,698 | +1.40(+26.24%) |
May 01, 2008 | 5.391 | 5.607 | 5.262 | 5.341 | 227,930 | +0.01(+0.13%) |
Apr 30, 2008 | 5.348 | 5.621 | 5.233 | 5.334 | 162,497 | +0.04(+0.68%) |
Apr 29, 2008 | 4.974 | 5.456 | 4.974 | 5.298 | 148,166 | +0.33(+6.66%) |
Apr 28, 2008 | 5.003 | 5.391 | 4.953 | 4.967 | 221,570 | -0.06(-1.14%) |
Apr 25, 2008 | 4.744 | 5.024 | 4.536 | 5.024 | 123,830 | +0.29(+6.07%) |
Apr 24, 2008 | 4.471 | 4.780 | 4.428 | 4.737 | 160,688 | +0.28(+6.29%) |
Apr 23, 2008 | 4.449 | 4.500 | 4.399 | 4.457 | 140,722 | +0.04(+0.81%) |
Apr 22, 2008 | 4.507 | 4.579 | 4.413 | 4.421 | 170,016 | -0.12(-2.69%) |
Apr 21, 2008 | 4.572 | 4.593 | 4.529 | 4.543 | 36,294 | -0.06(-1.40%) |
Apr 18, 2008 | 4.529 | 4.744 | 4.514 | 4.608 | 191,864 | +0.19(+4.23%) |
Apr 17, 2008 | 4.421 | 4.507 | 4.385 | 4.421 | 171,199 | -0.03(-0.65%) |
Apr 16, 2008 | 4.478 | 4.543 | 4.396 | 4.449 | 486,079 | +0.01(+0.16%) |
Apr 15, 2008 | 4.629 | 4.651 | 4.385 | 4.442 | 139,035 | -0.17(-3.59%) |
Apr 14, 2008 | 4.600 | 4.651 | 4.557 | 4.608 | 63,872 | +0.01(+0.31%) |
Apr 11, 2008 | 4.600 | 4.644 | 4.529 | 4.593 | 119,068 | -0.05(-1.08%) |
Apr 10, 2008 | 4.672 | 4.816 | 4.608 | 4.644 | 152,946 | -0.02(-0.46%) |
Apr 09, 2008 | 4.917 | 4.917 | 4.658 | 4.665 | 143,638 | -0.22(-4.56%) |
Apr 08, 2008 | 4.823 | 4.902 | 4.780 | 4.888 | 77,653 | +0.01(+0.30%) |
Apr 07, 2008 | 4.902 | 5.384 | 4.744 | 4.874 | 224,857 | +0.01(+0.30%) |
Apr 04, 2008 | 4.780 | 4.888 | 4.593 | 4.859 | 103,085 | +0.09(+1.96%) |
Apr 03, 2008 | 4.766 | 4.845 | 4.708 | 4.766 | 155,129 | -0.01(-0.30%) |
Apr 02, 2008 | 4.823 | 4.917 | 4.672 | 4.780 | 145,575 | -0.06(-1.34%) |
Apr 01, 2008 | 4.679 | 4.866 | 4.593 | 4.845 | 150,590 | +0.24(+5.15%) |
Mar 31, 2008 | 4.874 | 4.917 | 4.608 | 4.608 | 179,353 | -0.24(-4.90%) |
Mar 28, 2008 | 5.139 | 5.139 | 4.830 | 4.845 | 150,374 | -0.29(-5.73%) |
Mar 27, 2008 | 5.413 | 5.413 | 5.125 | 5.139 | 39,977 | -0.25(-4.67%) |
Mar 26, 2008 | 5.233 | 5.449 | 4.996 | 5.391 | 113,942 | +0.12(+2.32%) |
Mar 25, 2008 | 5.334 | 5.506 | 5.104 | 5.269 | 249,066 | -0.05(-0.95%) |
Mar 24, 2008 | 5.024 | 5.377 | 4.981 | 5.319 | 134,282 | +0.35(+7.09%) |
Mar 21, 2008 | 4.845 | 5.017 | 4.802 | 4.967 | 388,060 | +0.00(+0.00%) |
Mar 20, 2008 | 4.845 | 5.017 | 4.802 | 4.967 | 388,060 | +0.17(+3.60%) |
Mar 19, 2008 | 4.809 | 5.068 | 4.780 | 4.794 | 85,215 | -0.12(-2.34%) |
Mar 18, 2008 | 4.909 | 4.996 | 4.823 | 4.909 | 248,155 | +0.10(+2.09%) |
Mar 17, 2008 | 4.909 | 4.938 | 4.809 | 4.809 | 169,350 | -0.21(-4.15%) |
Mar 14, 2008 | 5.211 | 5.269 | 4.917 | 5.017 | 171,257 | -0.14(-2.79%) |
Mar 13, 2008 | 5.190 | 5.247 | 5.068 | 5.161 | 192,981 | -0.08(-1.51%) |
Mar 12, 2008 | 5.341 | 5.391 | 5.197 | 5.240 | 168,113 | -0.08(-1.49%) |
Mar 11, 2008 | 5.420 | 5.600 | 5.211 | 5.319 | 254,484 | +0.00(+0.00%) |
Mar 10, 2008 | 5.477 | 6.067 | 5.269 | 5.319 | 318,516 | +0.02(+0.41%) |
Mar 07, 2008 | 5.262 | 5.441 | 5.125 | 5.298 | 173,553 | -0.03(-0.54%) |
Mar 06, 2008 | 5.420 | 5.477 | 5.276 | 5.326 | 185,350 | -0.12(-2.24%) |
Mar 05, 2008 | 5.592 | 5.592 | 5.405 | 5.449 | 296,475 | -0.11(-1.94%) |
Mar 04, 2008 | 5.693 | 5.945 | 5.556 | 5.556 | 326,934 | -0.17(-2.89%) |