Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.070 | 5.180 | 4.870 | 4.940 | 232,032 | -0.09(-1.79%) |
May 29, 2008 | 4.940 | 5.120 | 4.910 | 5.030 | 83,764 | +0.11(+2.24%) |
May 28, 2008 | 4.860 | 4.990 | 4.860 | 4.920 | 133,422 | +0.11(+2.29%) |
May 27, 2008 | 4.920 | 4.970 | 4.705 | 4.810 | 130,230 | -0.08(-1.64%) |
May 26, 2008 | 5.150 | 5.150 | 4.530 | 4.890 | 290,656 | +0.00(+0.00%) |
May 23, 2008 | 5.150 | 5.150 | 4.530 | 4.890 | 290,656 | -0.25(-4.86%) |
May 22, 2008 | 5.250 | 5.270 | 5.090 | 5.140 | 63,444 | -0.12(-2.30%) |
May 21, 2008 | 5.230 | 5.320 | 5.020 | 5.261 | 201,350 | +0.01(+0.21%) |
May 20, 2008 | 5.170 | 5.380 | 5.160 | 5.250 | 66,647 | +0.09(+1.74%) |
May 19, 2008 | 5.240 | 5.380 | 5.150 | 5.160 | 103,973 | -0.11(-2.09%) |
May 16, 2008 | 5.240 | 5.270 | 5.150 | 5.270 | 202,217 | +0.08(+1.54%) |
May 15, 2008 | 5.440 | 5.490 | 5.150 | 5.190 | 153,102 | -0.23(-4.24%) |
May 14, 2008 | 5.500 | 5.577 | 5.410 | 5.420 | 142,288 | -0.10(-1.81%) |
May 13, 2008 | 5.560 | 5.560 | 5.310 | 5.520 | 207,044 | +0.01(+0.18%) |
May 12, 2008 | 5.540 | 5.567 | 5.409 | 5.510 | 48,634 | +0.01(+0.18%) |
May 09, 2008 | 5.520 | 5.570 | 5.377 | 5.500 | 131,735 | -0.09(-1.61%) |
May 08, 2008 | 5.460 | 5.670 | 5.350 | 5.590 | 228,981 | +0.13(+2.38%) |
May 07, 2008 | 6.000 | 6.000 | 5.450 | 5.460 | 163,445 | -0.55(-9.15%) |
May 06, 2008 | 5.740 | 6.010 | 5.630 | 6.010 | 152,850 | +0.24(+4.16%) |
May 05, 2008 | 5.530 | 5.820 | 5.450 | 5.770 | 176,706 | +0.20(+3.59%) |
May 02, 2008 | 6.000 | 6.130 | 5.250 | 5.570 | 445,290 | -0.73(-11.59%) |
May 01, 2008 | 6.300 | 6.700 | 6.200 | 6.300 | 128,787 | +0.07(+1.12%) |
Apr 30, 2008 | 6.540 | 6.790 | 5.980 | 6.230 | 218,084 | -0.38(-5.75%) |
Apr 29, 2008 | 6.820 | 6.830 | 6.510 | 6.610 | 92,909 | -0.17(-2.51%) |
Apr 28, 2008 | 6.070 | 6.820 | 6.060 | 6.780 | 125,041 | +0.69(+11.33%) |
Apr 25, 2008 | 5.890 | 6.110 | 5.760 | 6.090 | 114,967 | +0.18(+3.05%) |
Apr 24, 2008 | 6.140 | 6.140 | 5.880 | 5.910 | 125,823 | -0.21(-3.43%) |
Apr 23, 2008 | 6.370 | 6.470 | 6.080 | 6.120 | 103,135 | -0.25(-3.92%) |
Apr 22, 2008 | 6.760 | 6.770 | 6.360 | 6.370 | 74,140 | -0.39(-5.77%) |
Apr 21, 2008 | 6.540 | 6.860 | 6.420 | 6.760 | 112,784 | +0.31(+4.81%) |
Apr 18, 2008 | 6.440 | 6.580 | 6.150 | 6.450 | 110,623 | +0.19(+3.04%) |
Apr 17, 2008 | 6.350 | 6.450 | 6.240 | 6.260 | 81,407 | -0.12(-1.88%) |
Apr 16, 2008 | 6.540 | 6.680 | 6.310 | 6.380 | 106,295 | -0.14(-2.15%) |
Apr 15, 2008 | 6.350 | 6.520 | 6.340 | 6.520 | 80,376 | -0.04(-0.61%) |
Apr 14, 2008 | 6.770 | 7.000 | 6.450 | 6.560 | 123,944 | -0.20(-2.96%) |
Apr 11, 2008 | 6.770 | 7.120 | 6.680 | 6.760 | 71,961 | -0.31(-4.38%) |
Apr 10, 2008 | 6.630 | 7.170 | 6.630 | 7.070 | 128,051 | +0.40(+6.00%) |
Apr 09, 2008 | 6.860 | 6.880 | 6.540 | 6.670 | 74,152 | -0.19(-2.77%) |
Apr 08, 2008 | 6.810 | 6.940 | 6.660 | 6.860 | 50,886 | +0.06(+0.88%) |
Apr 07, 2008 | 7.230 | 7.230 | 6.660 | 6.800 | 119,425 | -0.44(-6.08%) |
Apr 04, 2008 | 6.710 | 7.240 | 6.710 | 7.240 | 179,012 | +0.59(+8.87%) |
Apr 03, 2008 | 6.510 | 6.680 | 6.500 | 6.650 | 121,903 | +0.14(+2.15%) |
Apr 02, 2008 | 6.330 | 6.570 | 6.250 | 6.510 | 106,353 | +0.11(+1.72%) |
Apr 01, 2008 | 5.790 | 6.400 | 5.790 | 6.400 | 200,919 | +0.63(+10.92%) |
Mar 31, 2008 | 5.950 | 6.060 | 5.700 | 5.770 | 110,819 | -0.30(-4.94%) |
Mar 28, 2008 | 6.040 | 6.330 | 5.830 | 6.070 | 138,367 | +0.03(+0.50%) |
Mar 27, 2008 | 5.750 | 6.200 | 5.750 | 6.040 | 222,422 | +0.24(+4.14%) |
Mar 26, 2008 | 5.120 | 5.880 | 5.120 | 5.800 | 283,221 | +0.69(+13.50%) |
Mar 25, 2008 | 5.090 | 5.180 | 4.990 | 5.110 | 82,304 | +0.06(+1.19%) |
Mar 24, 2008 | 4.790 | 5.200 | 4.680 | 5.050 | 234,409 | +0.18(+3.70%) |
Mar 21, 2008 | 4.560 | 4.890 | 4.340 | 4.870 | 218,299 | +0.00(+0.00%) |
Mar 20, 2008 | 4.560 | 4.890 | 4.340 | 4.870 | 218,299 | +0.03(+0.62%) |
Mar 19, 2008 | 4.500 | 4.870 | 4.460 | 4.840 | 153,360 | +0.33(+7.32%) |
Mar 18, 2008 | 4.440 | 4.520 | 4.250 | 4.510 | 97,310 | +0.14(+3.20%) |
Mar 17, 2008 | 4.380 | 4.540 | 4.180 | 4.370 | 109,021 | -0.13(-2.89%) |
Mar 14, 2008 | 4.800 | 4.800 | 4.370 | 4.500 | 160,008 | -0.30(-6.25%) |
Mar 13, 2008 | 4.700 | 4.850 | 4.520 | 4.800 | 107,740 | +0.08(+1.69%) |
Mar 12, 2008 | 4.940 | 4.980 | 4.690 | 4.720 | 103,383 | -0.19(-3.87%) |
Mar 11, 2008 | 4.960 | 5.010 | 4.740 | 4.910 | 117,184 | +0.05(+1.03%) |
Mar 10, 2008 | 5.150 | 5.180 | 4.820 | 4.860 | 82,433 | -0.24(-4.71%) |
Mar 07, 2008 | 5.340 | 5.460 | 5.010 | 5.100 | 195,637 | -0.31(-5.73%) |
Mar 06, 2008 | 5.660 | 5.740 | 5.390 | 5.410 | 110,963 | -0.31(-5.42%) |
Mar 05, 2008 | 5.810 | 5.810 | 5.650 | 5.720 | 93,007 | -0.09(-1.55%) |
Mar 04, 2008 | 6.050 | 6.130 | 5.630 | 5.810 | 216,495 | -0.26(-4.28%) |