Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.196 | 5.612 | 5.196 | 5.612 | 27,260 | +0.42(+8.01%) |
May 29, 2008 | 4.955 | 5.246 | 4.955 | 5.196 | 30,430 | +0.17(+3.31%) |
May 28, 2008 | 4.996 | 5.104 | 4.946 | 5.030 | 24,978 | +0.12(+2.37%) |
May 27, 2008 | 4.988 | 5.030 | 4.896 | 4.913 | 7,565 | -0.01(-0.17%) |
May 26, 2008 | 5.021 | 5.138 | 4.921 | 4.921 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.021 | 5.138 | 4.921 | 4.921 | 6,965 | -0.16(-3.11%) |
May 22, 2008 | 5.046 | 5.150 | 4.846 | 5.080 | 22,829 | +0.09(+1.84%) |
May 21, 2008 | 5.071 | 5.088 | 4.988 | 4.988 | 8,286 | -0.02(-0.33%) |
May 20, 2008 | 5.063 | 5.171 | 4.955 | 5.005 | 6,749 | -0.14(-2.75%) |
May 19, 2008 | 5.179 | 5.213 | 5.121 | 5.146 | 11,623 | +0.02(+0.32%) |
May 16, 2008 | 5.254 | 5.279 | 5.121 | 5.129 | 9,487 | -0.02(-0.48%) |
May 15, 2008 | 5.104 | 5.246 | 5.080 | 5.154 | 15,001 | +0.05(+0.98%) |
May 14, 2008 | 5.288 | 5.288 | 5.030 | 5.104 | 12,009 | -0.10(-1.92%) |
May 13, 2008 | 5.421 | 5.421 | 5.171 | 5.204 | 10,928 | +0.01(+0.16%) |
May 12, 2008 | 4.846 | 5.546 | 4.613 | 5.196 | 13,450 | +0.12(+2.30%) |
May 09, 2008 | 5.121 | 5.129 | 5.038 | 5.080 | 16,332 | -0.14(-2.71%) |
May 08, 2008 | 5.354 | 5.438 | 5.221 | 5.221 | 5,668 | -0.21(-3.83%) |
May 07, 2008 | 5.679 | 5.704 | 5.421 | 5.429 | 34,465 | -0.12(-2.10%) |
May 06, 2008 | 5.696 | 5.721 | 5.546 | 5.546 | 10,698 | -0.02(-0.30%) |
May 05, 2008 | 5.479 | 5.621 | 5.471 | 5.562 | 32,492 | +0.14(+2.61%) |
May 02, 2008 | 5.388 | 5.471 | 5.354 | 5.421 | 31,126 | +0.31(+6.03%) |
May 01, 2008 | 5.279 | 5.338 | 5.088 | 5.113 | 14,170 | -0.16(-3.00%) |
Apr 30, 2008 | 5.404 | 5.421 | 5.238 | 5.271 | 6,965 | -0.10(-1.86%) |
Apr 29, 2008 | 5.454 | 5.488 | 5.288 | 5.371 | 135,507 | -0.01(-0.15%) |
Apr 28, 2008 | 5.371 | 5.487 | 5.338 | 5.379 | 118,072 | +0.07(+1.41%) |
Apr 25, 2008 | 5.579 | 5.596 | 5.304 | 5.304 | 13,930 | -0.26(-4.64%) |
Apr 24, 2008 | 5.513 | 5.696 | 5.229 | 5.562 | 25,522 | -0.13(-2.34%) |
Apr 23, 2008 | 5.837 | 5.904 | 5.662 | 5.696 | 8,646 | -0.14(-2.43%) |
Apr 22, 2008 | 6.020 | 6.020 | 5.829 | 5.837 | 16,332 | -0.21(-3.44%) |
Apr 21, 2008 | 6.004 | 6.070 | 5.962 | 6.045 | 3,122 | -0.02(-0.27%) |
Apr 18, 2008 | 6.162 | 6.312 | 6.037 | 6.062 | 11,528 | +0.03(+0.55%) |
Apr 17, 2008 | 6.129 | 6.129 | 5.971 | 6.029 | 12,369 | +0.03(+0.56%) |
Apr 16, 2008 | 6.012 | 6.037 | 5.937 | 5.995 | 15,011 | -0.08(-1.37%) |
Apr 15, 2008 | 5.912 | 6.079 | 5.904 | 6.079 | 7,325 | -0.08(-1.35%) |
Apr 14, 2008 | 6.528 | 6.670 | 6.062 | 6.162 | 33,625 | -0.17(-2.76%) |
Apr 11, 2008 | 6.637 | 7.011 | 6.329 | 6.337 | 16,332 | -0.49(-7.20%) |
Apr 10, 2008 | 6.995 | 7.011 | 6.795 | 6.828 | 8,526 | -0.10(-1.44%) |
Apr 09, 2008 | 6.878 | 7.020 | 6.862 | 6.928 | 8,406 | +0.02(+0.24%) |
Apr 08, 2008 | 6.853 | 7.003 | 6.845 | 6.911 | 6,725 | +0.10(+1.47%) |
Apr 07, 2008 | 7.078 | 7.078 | 6.578 | 6.812 | 10,688 | -0.04(-0.61%) |
Apr 04, 2008 | 6.545 | 6.936 | 6.495 | 6.853 | 20,295 | +0.19(+2.87%) |
Apr 03, 2008 | 6.728 | 6.787 | 6.553 | 6.662 | 21,255 | -0.02(-0.25%) |
Apr 02, 2008 | 7.619 | 7.619 | 6.662 | 6.678 | 21,736 | -0.80(-10.69%) |
Apr 01, 2008 | 7.827 | 7.827 | 7.411 | 7.478 | 7,445 | -0.18(-2.39%) |
Mar 31, 2008 | 7.578 | 7.811 | 7.428 | 7.661 | 7,325 | -0.08(-1.08%) |
Mar 28, 2008 | 7.794 | 7.902 | 7.719 | 7.744 | 25,339 | +0.01(+0.11%) |
Mar 27, 2008 | 7.794 | 7.852 | 7.711 | 7.736 | 5,404 | -0.05(-0.64%) |
Mar 26, 2008 | 7.927 | 7.927 | 7.728 | 7.786 | 8,766 | -0.17(-2.20%) |
Mar 25, 2008 | 7.461 | 8.027 | 7.461 | 7.961 | 14,290 | +0.42(+5.64%) |
Mar 24, 2008 | 7.536 | 7.586 | 7.336 | 7.536 | 13,690 | +0.20(+2.72%) |
Mar 21, 2008 | 8.077 | 8.077 | 7.111 | 7.336 | 30,863 | +0.00(+0.00%) |
Mar 20, 2008 | 8.077 | 8.077 | 7.111 | 7.336 | 30,863 | -0.53(-6.77%) |
Mar 19, 2008 | 8.444 | 8.444 | 7.869 | 7.869 | 10,808 | -0.68(-7.98%) |
Mar 18, 2008 | 8.327 | 8.552 | 8.319 | 8.552 | 9,607 | +0.52(+6.42%) |
Mar 17, 2008 | 8.410 | 8.410 | 8.036 | 8.036 | 15,131 | -0.41(-4.83%) |
Mar 14, 2008 | 8.410 | 8.535 | 8.310 | 8.444 | 11,648 | -0.13(-1.55%) |
Mar 13, 2008 | 7.769 | 8.702 | 7.769 | 8.577 | 38,428 | +0.93(+12.20%) |
Mar 12, 2008 | 7.328 | 7.902 | 7.328 | 7.644 | 21,255 | +0.40(+5.52%) |
Mar 11, 2008 | 7.270 | 7.278 | 7.086 | 7.245 | 6,244 | +0.21(+2.96%) |
Mar 10, 2008 | 6.845 | 7.336 | 6.845 | 7.036 | 8,646 | +0.19(+2.80%) |
Mar 07, 2008 | 6.495 | 7.078 | 6.495 | 6.845 | 22,096 | +0.12(+1.86%) |
Mar 06, 2008 | 6.770 | 6.770 | 6.662 | 6.720 | 10,928 | -0.04(-0.62%) |
Mar 05, 2008 | 6.787 | 6.837 | 6.570 | 6.762 | 15,851 | -0.09(-1.34%) |
Mar 04, 2008 | 6.770 | 7.186 | 6.762 | 6.853 | 15,371 | +0.09(+1.35%) |