Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.770 | 5.770 | 5.590 | 5.640 | 99,725 | -0.11(-1.91%) |
May 29, 2008 | 5.360 | 6.060 | 5.345 | 5.750 | 199,011 | +0.36(+6.68%) |
May 28, 2008 | 5.360 | 5.390 | 5.110 | 5.390 | 73,214 | +0.07(+1.32%) |
May 27, 2008 | 5.240 | 5.410 | 5.120 | 5.320 | 70,464 | +0.10(+1.92%) |
May 26, 2008 | 5.360 | 5.360 | 5.130 | 5.220 | 58,779 | +0.00(+0.00%) |
May 23, 2008 | 5.360 | 5.360 | 5.130 | 5.220 | 58,779 | -0.18(-3.33%) |
May 22, 2008 | 5.160 | 5.420 | 5.150 | 5.400 | 134,763 | +0.24(+4.65%) |
May 21, 2008 | 5.240 | 5.350 | 5.030 | 5.160 | 84,537 | -0.05(-0.96%) |
May 20, 2008 | 5.150 | 5.320 | 5.150 | 5.210 | 69,449 | +0.03(+0.58%) |
May 19, 2008 | 5.230 | 5.380 | 5.000 | 5.180 | 141,303 | -0.06(-1.15%) |
May 16, 2008 | 5.260 | 5.440 | 5.120 | 5.240 | 175,558 | +0.01(+0.19%) |
May 15, 2008 | 5.210 | 5.380 | 5.130 | 5.230 | 86,667 | +0.01(+0.19%) |
May 14, 2008 | 5.320 | 5.360 | 5.170 | 5.220 | 101,622 | -0.10(-1.88%) |
May 13, 2008 | 5.350 | 5.440 | 5.140 | 5.320 | 48,919 | -0.01(-0.19%) |
May 12, 2008 | 5.070 | 5.370 | 5.000 | 5.330 | 97,143 | +0.30(+5.96%) |
May 09, 2008 | 4.970 | 5.080 | 4.960 | 5.030 | 66,580 | +0.03(+0.60%) |
May 08, 2008 | 5.000 | 5.040 | 4.950 | 5.000 | 122,937 | +0.01(+0.20%) |
May 07, 2008 | 4.960 | 5.020 | 4.890 | 4.990 | 108,833 | +0.03(+0.60%) |
May 06, 2008 | 4.640 | 4.960 | 4.640 | 4.960 | 143,901 | +0.30(+6.44%) |
May 05, 2008 | 4.730 | 4.880 | 4.630 | 4.660 | 198,219 | -0.07(-1.48%) |
May 02, 2008 | 4.880 | 4.900 | 4.710 | 4.730 | 225,492 | -0.09(-1.87%) |
May 01, 2008 | 4.790 | 4.830 | 4.690 | 4.820 | 115,993 | +0.04(+0.84%) |
Apr 30, 2008 | 4.730 | 4.790 | 4.060 | 4.780 | 330,033 | -0.15(-3.04%) |
Apr 29, 2008 | 4.970 | 5.000 | 4.860 | 4.930 | 236,264 | +0.03(+0.61%) |
Apr 28, 2008 | 4.850 | 4.990 | 4.780 | 4.900 | 59,439 | +0.03(+0.62%) |
Apr 25, 2008 | 4.830 | 4.980 | 4.660 | 4.870 | 80,592 | +0.10(+2.10%) |
Apr 24, 2008 | 4.960 | 5.000 | 4.660 | 4.770 | 161,866 | -0.20(-4.02%) |
Apr 23, 2008 | 4.700 | 5.000 | 4.550 | 4.970 | 128,761 | +0.28(+5.97%) |
Apr 22, 2008 | 4.840 | 4.850 | 4.560 | 4.690 | 197,924 | -0.18(-3.70%) |
Apr 21, 2008 | 4.750 | 4.980 | 4.690 | 4.870 | 185,998 | +0.20(+4.28%) |
Apr 18, 2008 | 4.550 | 4.680 | 4.350 | 4.670 | 203,797 | +0.22(+4.94%) |
Apr 17, 2008 | 4.400 | 4.510 | 4.270 | 4.450 | 161,330 | +0.00(+0.00%) |
Apr 16, 2008 | 4.400 | 4.510 | 4.020 | 4.450 | 321,619 | +0.15(+3.49%) |
Apr 15, 2008 | 5.110 | 5.160 | 3.860 | 4.300 | 1,611,521 | -1.33(-23.62%) |
Apr 14, 2008 | 5.610 | 5.830 | 5.280 | 5.630 | 203,600 | +0.03(+0.54%) |
Apr 11, 2008 | 5.610 | 5.940 | 5.460 | 5.600 | 352,049 | -0.21(-3.61%) |
Apr 10, 2008 | 5.600 | 5.810 | 5.500 | 5.810 | 83,042 | +0.20(+3.57%) |
Apr 09, 2008 | 5.640 | 5.740 | 5.500 | 5.610 | 158,453 | -0.03(-0.53%) |
Apr 08, 2008 | 5.540 | 5.690 | 5.350 | 5.640 | 68,924 | +0.04(+0.71%) |
Apr 07, 2008 | 5.470 | 5.700 | 5.420 | 5.600 | 111,497 | +0.21(+3.90%) |
Apr 04, 2008 | 5.600 | 5.600 | 5.340 | 5.390 | 70,151 | -0.19(-3.41%) |
Apr 03, 2008 | 5.430 | 5.740 | 5.350 | 5.580 | 102,287 | +0.09(+1.64%) |
Apr 02, 2008 | 5.720 | 5.850 | 5.460 | 5.490 | 97,574 | -0.24(-4.19%) |
Apr 01, 2008 | 5.630 | 5.850 | 5.630 | 5.730 | 99,154 | +0.22(+3.99%) |
Mar 31, 2008 | 5.410 | 5.640 | 5.230 | 5.510 | 84,877 | +0.12(+2.23%) |
Mar 28, 2008 | 5.450 | 5.600 | 5.310 | 5.390 | 116,661 | -0.05(-0.92%) |
Mar 27, 2008 | 5.560 | 5.580 | 5.370 | 5.440 | 41,643 | -0.10(-1.81%) |
Mar 26, 2008 | 5.530 | 5.590 | 5.420 | 5.540 | 47,514 | -0.03(-0.54%) |
Mar 25, 2008 | 5.570 | 5.600 | 5.440 | 5.570 | 100,859 | +0.01(+0.18%) |
Mar 24, 2008 | 4.770 | 5.680 | 4.770 | 5.560 | 182,139 | +0.82(+17.30%) |
Mar 21, 2008 | 5.000 | 5.000 | 4.650 | 4.740 | 339,959 | +0.00(+0.00%) |
Mar 20, 2008 | 5.000 | 5.000 | 4.650 | 4.740 | 339,959 | -0.21(-4.24%) |
Mar 19, 2008 | 4.990 | 5.100 | 4.680 | 4.950 | 106,814 | -0.01(-0.20%) |
Mar 18, 2008 | 4.870 | 5.110 | 4.680 | 4.960 | 102,699 | +0.26(+5.53%) |
Mar 17, 2008 | 4.690 | 4.930 | 4.560 | 4.700 | 82,336 | -0.05(-1.05%) |
Mar 14, 2008 | 4.950 | 5.020 | 4.700 | 4.750 | 79,963 | -0.15(-3.06%) |
Mar 13, 2008 | 4.810 | 5.070 | 4.720 | 4.900 | 74,985 | +0.04(+0.82%) |
Mar 12, 2008 | 5.310 | 5.310 | 4.860 | 4.860 | 80,200 | -0.44(-8.30%) |
Mar 11, 2008 | 4.900 | 5.300 | 4.770 | 5.300 | 117,005 | +0.54(+11.34%) |
Mar 10, 2008 | 4.910 | 4.990 | 4.730 | 4.760 | 139,323 | -0.16(-3.25%) |
Mar 07, 2008 | 4.760 | 5.070 | 4.640 | 4.920 | 268,139 | +0.11(+2.29%) |
Mar 06, 2008 | 5.260 | 5.390 | 4.800 | 4.810 | 503,215 | -0.49(-9.25%) |
Mar 05, 2008 | 5.460 | 5.580 | 5.250 | 5.300 | 149,864 | -0.12(-2.21%) |
Mar 04, 2008 | 5.560 | 5.680 | 5.250 | 5.420 | 58,271 | -0.23(-4.07%) |