Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.200 | 7.200 | 6.500 | 6.670 | 56,474 | -0.50(-7.01%) |
May 29, 2008 | 7.100 | 7.690 | 6.904 | 7.173 | 176,967 | +0.07(+1.03%) |
May 28, 2008 | 7.120 | 7.240 | 6.620 | 7.100 | 81,650 | +0.03(+0.45%) |
May 27, 2008 | 6.200 | 7.450 | 6.200 | 7.068 | 306,513 | +0.91(+14.74%) |
May 26, 2008 | 6.200 | 6.390 | 6.139 | 6.160 | 6,750 | +0.00(+0.00%) |
May 23, 2008 | 6.200 | 6.390 | 6.139 | 6.160 | 6,750 | -0.24(-3.75%) |
May 22, 2008 | 6.540 | 6.650 | 6.130 | 6.400 | 49,594 | +0.06(+0.95%) |
May 21, 2008 | 6.650 | 7.110 | 6.250 | 6.340 | 155,604 | +0.14(+2.26%) |
May 20, 2008 | 5.280 | 6.770 | 5.250 | 6.200 | 113,918 | +0.67(+12.12%) |
May 19, 2008 | 5.640 | 5.640 | 5.250 | 5.530 | 2,700 | +0.19(+3.56%) |
May 16, 2008 | 5.420 | 5.420 | 5.340 | 5.340 | 1,740 | -0.15(-2.73%) |
May 15, 2008 | 5.390 | 5.530 | 5.390 | 5.490 | 881 | +0.09(+1.67%) |
May 14, 2008 | 5.400 | 5.550 | 5.390 | 5.400 | 8,000 | -0.10(-1.82%) |
May 13, 2008 | 5.460 | 5.530 | 5.100 | 5.500 | 14,234 | +0.16(+3.00%) |
May 12, 2008 | 5.110 | 5.650 | 5.110 | 5.340 | 23,288 | +0.33(+6.59%) |
May 09, 2008 | 5.130 | 5.130 | 5.010 | 5.010 | 31,118 | -0.10(-1.96%) |
May 08, 2008 | 5.340 | 5.340 | 5.070 | 5.110 | 1,640 | -0.09(-1.73%) |
May 07, 2008 | 5.019 | 5.410 | 5.010 | 5.200 | 9,660 | +0.19(+3.79%) |
May 06, 2008 | 4.880 | 5.010 | 4.880 | 5.010 | 2,150 | +0.01(+0.20%) |
May 05, 2008 | 5.050 | 5.120 | 5.000 | 5.000 | 1,500 | +0.00(+0.00%) |
May 02, 2008 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
May 01, 2008 | 5.075 | 5.120 | 5.000 | 5.000 | 18,774 | -0.05(-0.99%) |
Apr 30, 2008 | 4.980 | 5.050 | 4.970 | 5.050 | 2,323 | +0.17(+3.48%) |
Apr 29, 2008 | 5.110 | 5.110 | 4.880 | 4.880 | 1,637 | -0.19(-3.75%) |
Apr 28, 2008 | 5.140 | 5.140 | 4.990 | 5.070 | 3,190 | -0.04(-0.78%) |
Apr 25, 2008 | 5.000 | 5.370 | 4.800 | 5.110 | 3,600 | +0.11(+2.20%) |
Apr 24, 2008 | 5.150 | 5.600 | 4.810 | 5.000 | 5,875 | -0.15(-2.91%) |
Apr 23, 2008 | 5.170 | 5.170 | 5.150 | 5.150 | 1,630 | -0.08(-1.53%) |
Apr 22, 2008 | 5.230 | 5.270 | 5.150 | 5.230 | 7,401 | -0.16(-2.97%) |
Apr 21, 2008 | 5.400 | 5.400 | 5.290 | 5.390 | 1,576 | +0.24(+4.66%) |
Apr 18, 2008 | 5.590 | 5.610 | 4.800 | 5.150 | 6,700 | -0.06(-1.15%) |
Apr 17, 2008 | 5.170 | 5.210 | 5.010 | 5.210 | 1,240 | -0.14(-2.62%) |
Apr 16, 2008 | 5.170 | 5.350 | 5.160 | 5.350 | 1,000 | +0.02(+0.38%) |
Apr 15, 2008 | 4.890 | 5.480 | 4.890 | 5.330 | 7,435 | -0.07(-1.30%) |
Apr 14, 2008 | 5.150 | 5.500 | 5.010 | 5.400 | 11,217 | +0.40(+8.00%) |
Apr 11, 2008 | 5.000 | 5.000 | 4.990 | 5.000 | 3,657 | +0.00(+0.00%) |
Apr 10, 2008 | 5.020 | 5.050 | 5.000 | 5.000 | 1,286 | -0.25(-4.76%) |
Apr 09, 2008 | 5.250 | 5.250 | 5.250 | 5.250 | 250 | +0.25(+5.00%) |
Apr 08, 2008 | 5.010 | 5.010 | 5.000 | 5.000 | 811 | -0.36(-6.72%) |
Apr 07, 2008 | 4.990 | 5.390 | 4.990 | 5.360 | 6,508 | +0.37(+7.41%) |
Apr 04, 2008 | 4.990 | 4.990 | 4.990 | 4.990 | 100 | -0.06(-1.19%) |
Apr 03, 2008 | 5.050 | 5.180 | 5.050 | 5.050 | 2,600 | +0.00(+0.00%) |
Apr 02, 2008 | 4.990 | 5.050 | 4.990 | 5.050 | 3,700 | -0.10(-1.94%) |
Apr 01, 2008 | 5.000 | 5.150 | 4.990 | 5.150 | 1,427 | -0.04(-0.77%) |
Mar 31, 2008 | 4.990 | 5.190 | 4.990 | 5.190 | 1,227 | +0.04(+0.78%) |
Mar 28, 2008 | 4.990 | 5.150 | 4.990 | 5.150 | 4,057 | +0.16(+3.21%) |
Mar 27, 2008 | 5.080 | 5.080 | 4.990 | 4.990 | 2,958 | -0.01(-0.20%) |
Mar 26, 2008 | 4.990 | 5.090 | 4.990 | 5.000 | 2,149 | +0.01(+0.20%) |
Mar 25, 2008 | 5.000 | 5.090 | 4.990 | 4.990 | 4,356 | +0.06(+1.22%) |
Mar 24, 2008 | 5.040 | 5.040 | 4.680 | 4.930 | 800 | -0.19(-3.71%) |
Mar 21, 2008 | 4.730 | 5.120 | 4.600 | 5.120 | 2,001 | +0.00(+0.00%) |
Mar 20, 2008 | 4.730 | 5.120 | 4.600 | 5.120 | 2,001 | +0.19(+3.94%) |
Mar 19, 2008 | 5.000 | 5.000 | 4.750 | 4.926 | 8,582 | -0.06(-1.28%) |
Mar 18, 2008 | 5.000 | 5.160 | 4.990 | 4.990 | 1,226 | -0.04(-0.80%) |
Mar 17, 2008 | 5.030 | 5.030 | 5.030 | 5.030 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 5.060 | 5.060 | 4.990 | 5.030 | 5,492 | -0.02(-0.40%) |
Mar 13, 2008 | 5.080 | 5.200 | 5.050 | 5.050 | 1,000 | -0.00(-0.00%) |
Mar 12, 2008 | 5.050 | 5.050 | 5.050 | 5.050 | 1,350 | +0.00(+0.00%) |
Mar 11, 2008 | 5.010 | 5.060 | 4.990 | 5.050 | 6,560 | +0.06(+1.20%) |
Mar 10, 2008 | 5.200 | 5.200 | 4.750 | 4.990 | 6,594 | -0.01(-0.20%) |
Mar 07, 2008 | 5.110 | 5.200 | 5.000 | 5.000 | 3,103 | -0.19(-3.66%) |
Mar 06, 2008 | 5.100 | 5.190 | 5.100 | 5.190 | 1,125 | +0.04(+0.78%) |
Mar 05, 2008 | 5.150 | 5.150 | 5.150 | 5.150 | 300 | +0.00(+0.00%) |
Mar 04, 2008 | 4.930 | 5.160 | 4.930 | 5.150 | 2,200 | -0.04(-0.77%) |