Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.250 | 6.360 | 6.140 | 6.190 | 169,014 | -0.04(-0.64%) |
May 29, 2008 | 6.160 | 6.430 | 6.130 | 6.230 | 143,642 | +0.05(+0.81%) |
May 28, 2008 | 6.050 | 6.480 | 6.030 | 6.180 | 104,796 | +0.13(+2.15%) |
May 27, 2008 | 5.860 | 6.050 | 5.850 | 6.050 | 104,757 | +0.17(+2.89%) |
May 26, 2008 | 5.950 | 5.980 | 5.750 | 5.880 | 31,266 | +0.00(+0.00%) |
May 23, 2008 | 5.950 | 5.980 | 5.750 | 5.880 | 31,266 | -0.07(-1.18%) |
May 22, 2008 | 6.150 | 6.150 | 5.800 | 5.950 | 118,476 | -0.18(-2.94%) |
May 21, 2008 | 6.150 | 6.150 | 6.050 | 6.130 | 87,779 | +0.00(+0.00%) |
May 20, 2008 | 6.260 | 6.396 | 6.110 | 6.130 | 104,832 | -0.18(-2.85%) |
May 19, 2008 | 6.660 | 6.730 | 6.250 | 6.310 | 132,715 | -0.37(-5.54%) |
May 16, 2008 | 6.450 | 6.730 | 6.210 | 6.680 | 111,404 | +0.31(+4.87%) |
May 15, 2008 | 6.480 | 6.870 | 6.340 | 6.370 | 391,353 | -0.05(-0.78%) |
May 14, 2008 | 6.180 | 6.470 | 5.850 | 6.420 | 191,495 | +0.23(+3.72%) |
May 13, 2008 | 5.490 | 6.210 | 5.250 | 6.190 | 231,854 | +0.70(+12.75%) |
May 12, 2008 | 5.330 | 5.545 | 5.290 | 5.490 | 125,998 | +0.16(+3.00%) |
May 09, 2008 | 5.360 | 5.500 | 5.300 | 5.330 | 118,513 | -0.20(-3.62%) |
May 08, 2008 | 5.480 | 5.600 | 5.460 | 5.530 | 89,300 | +0.07(+1.28%) |
May 07, 2008 | 5.840 | 5.910 | 5.410 | 5.460 | 66,728 | -0.33(-5.70%) |
May 06, 2008 | 5.830 | 5.860 | 5.590 | 5.790 | 72,288 | -0.09(-1.53%) |
May 05, 2008 | 5.860 | 6.060 | 5.530 | 5.880 | 113,822 | -0.03(-0.51%) |
May 02, 2008 | 6.150 | 6.210 | 5.850 | 5.910 | 152,012 | -0.20(-3.27%) |
May 01, 2008 | 5.900 | 6.300 | 5.900 | 6.110 | 66,016 | +0.22(+3.74%) |
Apr 30, 2008 | 6.150 | 6.210 | 5.760 | 5.890 | 83,258 | -0.23(-3.76%) |
Apr 29, 2008 | 6.180 | 6.300 | 6.040 | 6.120 | 75,298 | -0.05(-0.81%) |
Apr 28, 2008 | 5.850 | 6.500 | 5.740 | 6.170 | 184,144 | +0.29(+4.93%) |
Apr 25, 2008 | 5.820 | 6.090 | 5.490 | 5.880 | 152,117 | +0.07(+1.20%) |
Apr 24, 2008 | 5.610 | 6.000 | 5.470 | 5.810 | 76,404 | +0.17(+3.01%) |
Apr 23, 2008 | 5.500 | 5.670 | 5.320 | 5.640 | 44,175 | +0.17(+3.11%) |
Apr 22, 2008 | 5.690 | 5.690 | 5.260 | 5.470 | 71,497 | -0.26(-4.54%) |
Apr 21, 2008 | 5.410 | 5.840 | 5.400 | 5.730 | 89,636 | +0.27(+4.95%) |
Apr 18, 2008 | 5.200 | 5.630 | 5.180 | 5.460 | 304,877 | +0.29(+5.61%) |
Apr 17, 2008 | 5.490 | 5.660 | 5.120 | 5.170 | 90,624 | -0.28(-5.14%) |
Apr 16, 2008 | 5.210 | 5.790 | 5.210 | 5.450 | 145,303 | +0.29(+5.62%) |
Apr 15, 2008 | 5.200 | 5.320 | 5.140 | 5.160 | 125,190 | -0.04(-0.77%) |
Apr 14, 2008 | 5.360 | 5.500 | 5.090 | 5.200 | 117,149 | -0.10(-1.89%) |
Apr 11, 2008 | 5.250 | 5.500 | 5.250 | 5.300 | 102,306 | -0.08(-1.49%) |
Apr 10, 2008 | 5.290 | 5.440 | 5.230 | 5.380 | 189,537 | +0.07(+1.32%) |
Apr 09, 2008 | 5.310 | 5.490 | 5.250 | 5.310 | 127,810 | +0.00(+0.00%) |
Apr 08, 2008 | 5.200 | 5.310 | 5.130 | 5.310 | 141,789 | +0.06(+1.14%) |
Apr 07, 2008 | 4.910 | 5.310 | 4.860 | 5.250 | 167,046 | +0.36(+7.36%) |
Apr 04, 2008 | 4.950 | 5.030 | 4.750 | 4.890 | 192,044 | -0.05(-1.01%) |
Apr 03, 2008 | 4.930 | 5.170 | 4.700 | 4.940 | 220,562 | -0.03(-0.60%) |
Apr 02, 2008 | 5.110 | 5.400 | 4.900 | 4.970 | 291,953 | -0.03(-0.60%) |
Apr 01, 2008 | 5.200 | 5.200 | 4.960 | 5.000 | 191,287 | +0.04(+0.81%) |
Mar 31, 2008 | 5.160 | 5.170 | 4.950 | 4.960 | 189,022 | -0.17(-3.31%) |
Mar 28, 2008 | 5.260 | 5.330 | 5.100 | 5.130 | 85,146 | -0.15(-2.84%) |
Mar 27, 2008 | 5.270 | 5.420 | 5.190 | 5.280 | 108,932 | -0.08(-1.49%) |
Mar 26, 2008 | 5.360 | 5.490 | 5.260 | 5.360 | 124,669 | -0.05(-0.92%) |
Mar 25, 2008 | 5.450 | 5.450 | 5.260 | 5.410 | 115,860 | -0.02(-0.37%) |
Mar 24, 2008 | 5.470 | 5.470 | 5.180 | 5.430 | 214,618 | +0.04(+0.74%) |
Mar 21, 2008 | 5.300 | 5.500 | 4.930 | 5.390 | 528,341 | +0.00(+0.00%) |
Mar 20, 2008 | 5.300 | 5.500 | 4.930 | 5.390 | 528,341 | +0.32(+6.31%) |
Mar 19, 2008 | 4.970 | 5.290 | 4.920 | 5.070 | 156,063 | +0.15(+3.05%) |
Mar 18, 2008 | 4.840 | 5.000 | 4.730 | 4.920 | 148,673 | +0.12(+2.50%) |
Mar 17, 2008 | 4.870 | 5.130 | 4.710 | 4.800 | 124,541 | -0.19(-3.81%) |
Mar 14, 2008 | 5.250 | 5.270 | 4.980 | 4.990 | 132,931 | -0.20(-3.85%) |
Mar 13, 2008 | 4.910 | 5.330 | 4.750 | 5.190 | 124,273 | +0.09(+1.76%) |
Mar 12, 2008 | 5.540 | 5.600 | 5.040 | 5.100 | 243,149 | -0.40(-7.27%) |
Mar 11, 2008 | 4.990 | 5.840 | 4.730 | 5.500 | 256,468 | +0.68(+14.11%) |
Mar 10, 2008 | 4.550 | 4.950 | 4.550 | 4.820 | 221,351 | +0.22(+4.78%) |
Mar 07, 2008 | 4.750 | 4.870 | 4.490 | 4.600 | 221,910 | -0.21(-4.37%) |
Mar 06, 2008 | 5.000 | 5.130 | 4.770 | 4.810 | 92,133 | -0.21(-4.18%) |
Mar 05, 2008 | 5.580 | 5.580 | 4.900 | 5.020 | 224,722 | -0.51(-9.22%) |
Mar 04, 2008 | 5.310 | 5.530 | 5.250 | 5.530 | 154,200 | +0.10(+1.84%) |