Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.950 | 7.160 | 6.800 | 7.050 | 672,694 | +0.09(+1.29%) |
May 29, 2008 | 7.770 | 7.770 | 6.920 | 6.960 | 1,535,499 | -0.74(-9.61%) |
May 28, 2008 | 6.740 | 7.700 | 6.650 | 7.700 | 1,474,667 | +1.00(+14.93%) |
May 27, 2008 | 6.320 | 6.700 | 6.320 | 6.700 | 375,635 | +0.30(+4.69%) |
May 26, 2008 | 6.480 | 6.550 | 6.380 | 6.400 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.480 | 6.550 | 6.380 | 6.400 | 250,554 | -0.12(-1.84%) |
May 22, 2008 | 6.680 | 6.710 | 6.480 | 6.520 | 412,892 | -0.10(-1.51%) |
May 21, 2008 | 6.550 | 6.870 | 6.550 | 6.620 | 528,123 | +0.10(+1.53%) |
May 20, 2008 | 6.520 | 6.640 | 6.250 | 6.520 | 675,137 | -0.13(-1.95%) |
May 19, 2008 | 6.720 | 6.800 | 6.550 | 6.650 | 833,882 | -0.09(-1.34%) |
May 16, 2008 | 6.900 | 6.910 | 6.650 | 6.740 | 832,926 | +0.01(+0.15%) |
May 15, 2008 | 6.690 | 6.840 | 6.680 | 6.730 | 581,660 | +0.06(+0.90%) |
May 14, 2008 | 6.540 | 6.890 | 6.540 | 6.670 | 1,205,196 | +0.11(+1.68%) |
May 13, 2008 | 6.400 | 6.650 | 6.380 | 6.560 | 582,191 | +0.21(+3.31%) |
May 12, 2008 | 6.250 | 6.480 | 6.170 | 6.350 | 503,529 | +0.11(+1.76%) |
May 09, 2008 | 6.270 | 6.310 | 6.131 | 6.240 | 267,414 | +0.04(+0.65%) |
May 08, 2008 | 5.910 | 6.200 | 5.900 | 6.200 | 536,174 | +0.36(+6.16%) |
May 07, 2008 | 6.020 | 6.110 | 5.820 | 5.840 | 387,960 | -0.24(-3.95%) |
May 06, 2008 | 6.040 | 6.110 | 5.890 | 6.080 | 611,330 | +0.09(+1.50%) |
May 05, 2008 | 5.840 | 6.050 | 5.800 | 5.990 | 649,785 | +0.48(+8.71%) |
May 02, 2008 | 5.480 | 6.150 | 5.430 | 5.510 | 1,187,819 | +0.10(+1.85%) |
May 01, 2008 | 5.420 | 5.570 | 5.360 | 5.410 | 366,060 | -0.08(-1.46%) |
Apr 30, 2008 | 5.510 | 5.590 | 5.340 | 5.490 | 323,795 | +0.02(+0.37%) |
Apr 29, 2008 | 5.660 | 5.660 | 5.470 | 5.470 | 207,176 | -0.17(-3.01%) |
Apr 28, 2008 | 5.700 | 5.830 | 5.560 | 5.640 | 337,204 | -0.15(-2.59%) |
Apr 25, 2008 | 5.790 | 5.830 | 5.560 | 5.790 | 295,354 | +0.05(+0.87%) |
Apr 24, 2008 | 5.650 | 5.940 | 5.510 | 5.740 | 337,239 | +0.15(+2.68%) |
Apr 23, 2008 | 5.520 | 5.670 | 5.460 | 5.590 | 168,907 | +0.10(+1.82%) |
Apr 22, 2008 | 5.680 | 5.780 | 5.350 | 5.490 | 362,057 | -0.19(-3.35%) |
Apr 21, 2008 | 5.890 | 5.900 | 5.630 | 5.680 | 268,811 | -0.16(-2.74%) |
Apr 18, 2008 | 5.750 | 5.870 | 5.640 | 5.840 | 420,617 | +0.17(+3.00%) |
Apr 17, 2008 | 5.730 | 5.780 | 5.630 | 5.670 | 141,110 | -0.10(-1.73%) |
Apr 16, 2008 | 5.620 | 5.820 | 5.570 | 5.770 | 531,520 | +0.22(+3.96%) |
Apr 15, 2008 | 5.520 | 5.570 | 5.451 | 5.550 | 328,700 | +0.08(+1.46%) |
Apr 14, 2008 | 5.290 | 5.550 | 5.240 | 5.470 | 304,800 | +0.23(+4.39%) |
Apr 11, 2008 | 5.550 | 5.550 | 5.240 | 5.240 | 357,566 | -0.37(-6.60%) |
Apr 10, 2008 | 5.280 | 5.610 | 5.280 | 5.610 | 471,945 | +0.34(+6.45%) |
Apr 09, 2008 | 5.510 | 5.590 | 5.210 | 5.270 | 279,985 | -0.25(-4.53%) |
Apr 08, 2008 | 5.410 | 5.550 | 5.320 | 5.520 | 325,025 | +0.23(+4.35%) |
Apr 07, 2008 | 5.330 | 5.400 | 5.290 | 5.290 | 172,200 | +0.00(+0.00%) |
Apr 04, 2008 | 5.170 | 5.350 | 5.140 | 5.290 | 270,055 | +0.16(+3.12%) |
Apr 03, 2008 | 4.990 | 5.130 | 4.980 | 5.130 | 327,500 | +0.03(+0.59%) |
Apr 02, 2008 | 5.100 | 5.210 | 4.940 | 5.100 | 385,800 | +0.00(+0.00%) |
Apr 01, 2008 | 5.230 | 5.240 | 5.000 | 5.100 | 767,045 | +0.00(+0.00%) |
Mar 31, 2008 | 4.920 | 5.200 | 4.920 | 5.100 | 293,200 | +0.13(+2.62%) |
Mar 28, 2008 | 5.000 | 5.080 | 4.920 | 4.970 | 456,276 | -0.05(-1.00%) |
Mar 27, 2008 | 5.190 | 5.210 | 4.980 | 5.020 | 669,803 | -0.18(-3.46%) |
Mar 26, 2008 | 4.960 | 5.200 | 4.900 | 5.200 | 620,300 | +0.18(+3.59%) |
Mar 25, 2008 | 4.810 | 5.030 | 4.810 | 5.020 | 389,010 | +0.17(+3.51%) |
Mar 24, 2008 | 4.640 | 4.960 | 4.590 | 4.850 | 383,700 | +0.17(+3.63%) |
Mar 21, 2008 | 4.660 | 5.000 | 4.550 | 4.680 | 1,369,170 | +0.00(+0.00%) |
Mar 20, 2008 | 4.660 | 5.000 | 4.550 | 4.680 | 1,369,170 | +0.04(+0.86%) |
Mar 19, 2008 | 5.080 | 5.080 | 4.640 | 4.640 | 428,200 | -0.41(-8.12%) |
Mar 18, 2008 | 4.940 | 5.140 | 4.840 | 5.050 | 539,368 | +0.27(+5.65%) |
Mar 17, 2008 | 4.500 | 4.990 | 4.490 | 4.780 | 390,676 | +0.10(+2.14%) |
Mar 14, 2008 | 4.870 | 4.920 | 4.600 | 4.680 | 542,700 | -0.16(-3.31%) |
Mar 13, 2008 | 4.590 | 4.840 | 4.550 | 4.840 | 370,953 | +0.18(+3.86%) |
Mar 12, 2008 | 4.800 | 4.850 | 4.640 | 4.660 | 315,000 | -0.23(-4.70%) |
Mar 11, 2008 | 4.700 | 4.890 | 4.580 | 4.890 | 344,113 | +0.30(+6.54%) |
Mar 10, 2008 | 4.670 | 4.670 | 4.510 | 4.590 | 344,775 | +0.01(+0.22%) |
Mar 07, 2008 | 4.530 | 4.730 | 4.530 | 4.580 | 390,300 | -0.03(-0.65%) |
Mar 06, 2008 | 4.660 | 4.770 | 4.550 | 4.610 | 608,200 | -0.09(-1.91%) |
Mar 05, 2008 | 4.560 | 4.710 | 4.470 | 4.700 | 379,400 | +0.21(+4.68%) |
Mar 04, 2008 | 4.520 | 4.670 | 4.410 | 4.490 | 805,900 | -0.02(-0.44%) |