Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.260 | 8.380 | 8.120 | 8.360 | 311,493 | +0.06(+0.72%) |
May 29, 2008 | 7.940 | 8.300 | 7.940 | 8.300 | 1,002,819 | +0.34(+4.27%) |
May 28, 2008 | 7.780 | 8.020 | 7.780 | 7.960 | 691,657 | +0.12(+1.53%) |
May 27, 2008 | 7.670 | 7.850 | 7.565 | 7.840 | 501,730 | +0.24(+3.16%) |
May 26, 2008 | 7.740 | 7.740 | 7.470 | 7.600 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.740 | 7.740 | 7.470 | 7.600 | 271,111 | -0.25(-3.18%) |
May 22, 2008 | 7.280 | 7.850 | 7.280 | 7.850 | 1,023,374 | +0.67(+9.33%) |
May 21, 2008 | 7.420 | 7.700 | 7.100 | 7.180 | 889,657 | -0.30(-4.01%) |
May 20, 2008 | 7.640 | 7.800 | 7.280 | 7.480 | 749,227 | -0.16(-2.09%) |
May 19, 2008 | 7.850 | 7.870 | 7.550 | 7.640 | 1,730,358 | -0.15(-1.93%) |
May 16, 2008 | 7.950 | 7.950 | 7.720 | 7.790 | 277,996 | -0.12(-1.52%) |
May 15, 2008 | 7.880 | 7.950 | 7.720 | 7.910 | 379,806 | +0.07(+0.89%) |
May 14, 2008 | 7.500 | 7.920 | 7.460 | 7.840 | 1,350,020 | +0.49(+6.67%) |
May 13, 2008 | 7.260 | 7.400 | 7.110 | 7.350 | 324,370 | +0.12(+1.66%) |
May 12, 2008 | 7.130 | 7.300 | 7.010 | 7.230 | 796,888 | +0.18(+2.55%) |
May 09, 2008 | 6.910 | 7.120 | 6.910 | 7.050 | 569,990 | +0.19(+2.77%) |
May 08, 2008 | 7.000 | 7.000 | 6.620 | 6.860 | 632,487 | +0.14(+2.08%) |
May 07, 2008 | 6.740 | 6.890 | 6.660 | 6.720 | 857,089 | -0.11(-1.61%) |
May 06, 2008 | 6.720 | 6.890 | 6.610 | 6.830 | 510,374 | +0.12(+1.79%) |
May 05, 2008 | 6.840 | 6.840 | 6.500 | 6.710 | 1,008,075 | +0.46(+7.36%) |
May 02, 2008 | 6.360 | 6.550 | 6.190 | 6.250 | 358,158 | -0.08(-1.26%) |
May 01, 2008 | 6.290 | 6.540 | 6.160 | 6.330 | 409,847 | -0.02(-0.31%) |
Apr 30, 2008 | 6.410 | 6.570 | 6.310 | 6.350 | 492,480 | +0.00(+0.00%) |
Apr 29, 2008 | 5.780 | 6.470 | 5.780 | 6.350 | 1,178,933 | +0.49(+8.36%) |
Apr 28, 2008 | 5.720 | 5.960 | 5.690 | 5.860 | 103,459 | +0.12(+2.09%) |
Apr 25, 2008 | 5.850 | 5.930 | 5.630 | 5.740 | 196,070 | -0.10(-1.71%) |
Apr 24, 2008 | 5.470 | 5.900 | 5.450 | 5.840 | 208,448 | +0.39(+7.16%) |
Apr 23, 2008 | 5.440 | 5.560 | 5.340 | 5.450 | 158,724 | +0.03(+0.55%) |
Apr 22, 2008 | 5.570 | 5.570 | 5.380 | 5.420 | 327,615 | -0.19(-3.39%) |
Apr 21, 2008 | 5.640 | 5.710 | 5.530 | 5.610 | 178,089 | -0.06(-1.06%) |
Apr 18, 2008 | 5.700 | 5.790 | 5.520 | 5.670 | 698,303 | +0.11(+1.98%) |
Apr 17, 2008 | 5.770 | 5.860 | 5.430 | 5.560 | 660,751 | -0.22(-3.81%) |
Apr 16, 2008 | 5.920 | 5.940 | 5.610 | 5.780 | 957,795 | -0.07(-1.20%) |
Apr 15, 2008 | 5.950 | 5.960 | 5.630 | 5.850 | 561,038 | -0.07(-1.18%) |
Apr 14, 2008 | 5.800 | 6.210 | 5.800 | 5.920 | 464,620 | +0.01(+0.17%) |
Apr 11, 2008 | 6.000 | 6.060 | 5.745 | 5.910 | 1,470,200 | -0.04(-0.67%) |
Apr 10, 2008 | 5.700 | 6.090 | 5.700 | 5.950 | 232,700 | +0.19(+3.30%) |
Apr 09, 2008 | 5.990 | 6.040 | 5.680 | 5.760 | 279,100 | -0.26(-4.32%) |
Apr 08, 2008 | 6.230 | 6.230 | 6.000 | 6.020 | 212,600 | -0.18(-2.90%) |
Apr 07, 2008 | 6.110 | 6.400 | 5.970 | 6.200 | 626,000 | +0.14(+2.31%) |
Apr 04, 2008 | 6.070 | 6.150 | 5.890 | 6.060 | 423,500 | -0.03(-0.49%) |
Apr 03, 2008 | 5.960 | 6.200 | 5.780 | 6.090 | 492,500 | +0.09(+1.50%) |
Apr 02, 2008 | 6.090 | 6.270 | 5.950 | 6.000 | 370,220 | -0.10(-1.64%) |
Apr 01, 2008 | 5.690 | 6.150 | 5.690 | 6.100 | 547,367 | +0.36(+6.27%) |
Mar 31, 2008 | 5.480 | 5.950 | 5.425 | 5.740 | 530,500 | +0.26(+4.74%) |
Mar 28, 2008 | 5.680 | 5.770 | 5.460 | 5.480 | 297,155 | -0.27(-4.70%) |
Mar 27, 2008 | 5.960 | 6.110 | 5.750 | 5.750 | 431,700 | -0.19(-3.20%) |
Mar 26, 2008 | 5.970 | 6.070 | 5.780 | 5.940 | 241,999 | -0.07(-1.16%) |
Mar 25, 2008 | 6.300 | 6.300 | 5.888 | 6.010 | 547,200 | -0.30(-4.75%) |
Mar 24, 2008 | 5.610 | 6.310 | 5.610 | 6.310 | 679,100 | +0.59(+10.31%) |
Mar 21, 2008 | 4.980 | 5.800 | 4.980 | 5.720 | 882,690 | +0.00(+0.00%) |
Mar 20, 2008 | 4.980 | 5.800 | 4.980 | 5.720 | 882,690 | +0.98(+20.68%) |
Mar 19, 2008 | 4.590 | 4.810 | 4.490 | 4.740 | 366,000 | +0.24(+5.33%) |
Mar 18, 2008 | 4.620 | 4.700 | 4.500 | 4.500 | 594,400 | +0.00(+0.00%) |
Mar 17, 2008 | 4.640 | 4.760 | 4.500 | 4.500 | 374,100 | -0.27(-5.66%) |
Mar 14, 2008 | 4.910 | 5.010 | 4.650 | 4.770 | 211,200 | -0.11(-2.25%) |
Mar 13, 2008 | 4.780 | 5.000 | 4.650 | 4.880 | 337,500 | -0.08(-1.61%) |
Mar 12, 2008 | 5.030 | 5.221 | 4.800 | 4.960 | 298,601 | -0.04(-0.80%) |
Mar 11, 2008 | 4.680 | 5.030 | 4.640 | 5.000 | 292,800 | +0.43(+9.41%) |
Mar 10, 2008 | 4.790 | 4.950 | 4.500 | 4.570 | 367,400 | -0.18(-3.79%) |
Mar 07, 2008 | 5.330 | 5.450 | 4.750 | 4.750 | 611,700 | -0.58(-10.88%) |
Mar 06, 2008 | 5.870 | 5.870 | 5.270 | 5.330 | 425,968 | -0.56(-9.51%) |
Mar 05, 2008 | 5.880 | 6.020 | 5.810 | 5.890 | 203,100 | +0.01(+0.17%) |
Mar 04, 2008 | 5.780 | 5.930 | 5.650 | 5.880 | 352,700 | +0.02(+0.34%) |