Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.003 | 5.120 | 4.912 | 5.049 | 151,131 | +0.05(+1.04%) |
May 29, 2008 | 4.899 | 4.997 | 4.892 | 4.997 | 39,200 | +0.09(+1.86%) |
May 28, 2008 | 4.984 | 5.081 | 4.866 | 4.905 | 86,426 | -0.05(-0.92%) |
May 27, 2008 | 4.938 | 5.264 | 4.801 | 4.951 | 83,070 | +0.01(+0.13%) |
May 26, 2008 | 5.120 | 5.231 | 4.723 | 4.944 | 185,836 | +0.00(+0.00%) |
May 23, 2008 | 5.120 | 5.231 | 4.723 | 4.944 | 185,836 | -0.22(-4.29%) |
May 22, 2008 | 5.329 | 5.368 | 5.120 | 5.166 | 94,767 | -0.14(-2.70%) |
May 21, 2008 | 5.466 | 5.499 | 5.218 | 5.310 | 82,561 | -0.10(-1.81%) |
May 20, 2008 | 5.381 | 5.516 | 5.271 | 5.407 | 63,494 | +0.03(+0.61%) |
May 19, 2008 | 5.453 | 5.642 | 5.349 | 5.375 | 126,346 | -0.09(-1.67%) |
May 16, 2008 | 5.642 | 5.668 | 5.434 | 5.466 | 129,346 | -0.13(-2.33%) |
May 15, 2008 | 5.538 | 5.701 | 5.518 | 5.597 | 63,112 | +0.05(+0.82%) |
May 14, 2008 | 5.414 | 5.812 | 5.414 | 5.551 | 87,957 | -0.06(-1.05%) |
May 13, 2008 | 5.688 | 5.786 | 5.518 | 5.610 | 100,819 | +0.10(+1.78%) |
May 12, 2008 | 5.792 | 5.955 | 5.473 | 5.512 | 181,575 | -0.24(-4.20%) |
May 09, 2008 | 5.577 | 5.838 | 5.434 | 5.753 | 131,211 | +0.09(+1.61%) |
May 08, 2008 | 5.316 | 5.675 | 5.316 | 5.662 | 305,311 | +0.35(+6.63%) |
May 07, 2008 | 6.327 | 6.327 | 5.218 | 5.310 | 551,797 | -1.03(-16.26%) |
May 06, 2008 | 5.982 | 6.621 | 5.982 | 6.340 | 244,065 | +0.31(+5.08%) |
May 05, 2008 | 6.497 | 6.621 | 5.916 | 6.034 | 168,407 | -0.40(-6.19%) |
May 02, 2008 | 6.647 | 6.882 | 6.412 | 6.432 | 187,975 | -0.05(-0.80%) |
May 01, 2008 | 6.040 | 6.634 | 5.949 | 6.484 | 99,371 | +0.45(+7.46%) |
Apr 30, 2008 | 6.001 | 6.321 | 5.942 | 6.034 | 171,317 | +0.07(+1.09%) |
Apr 29, 2008 | 5.923 | 6.086 | 5.877 | 5.968 | 177,422 | -0.17(-2.76%) |
Apr 28, 2008 | 6.210 | 6.366 | 6.027 | 6.138 | 104,759 | -0.11(-1.77%) |
Apr 25, 2008 | 6.419 | 6.419 | 6.060 | 6.249 | 168,827 | -0.14(-2.24%) |
Apr 24, 2008 | 5.871 | 6.529 | 5.871 | 6.392 | 104,073 | +0.51(+8.65%) |
Apr 23, 2008 | 5.675 | 6.445 | 5.355 | 5.884 | 269,768 | -0.18(-2.91%) |
Apr 22, 2008 | 6.321 | 6.406 | 5.871 | 6.060 | 152,954 | -0.28(-4.42%) |
Apr 21, 2008 | 6.764 | 6.764 | 6.340 | 6.340 | 58,292 | -0.45(-6.63%) |
Apr 18, 2008 | 6.634 | 6.914 | 6.523 | 6.790 | 173,742 | +0.31(+4.73%) |
Apr 17, 2008 | 6.523 | 6.647 | 6.353 | 6.484 | 165,688 | -0.12(-1.88%) |
Apr 16, 2008 | 6.595 | 6.653 | 6.419 | 6.608 | 115,986 | +0.09(+1.40%) |
Apr 15, 2008 | 6.529 | 6.601 | 6.347 | 6.516 | 68,446 | +0.14(+2.25%) |
Apr 14, 2008 | 6.575 | 6.947 | 6.366 | 6.373 | 197,068 | -0.22(-3.27%) |
Apr 11, 2008 | 6.803 | 7.012 | 6.556 | 6.588 | 71,366 | -0.28(-4.08%) |
Apr 10, 2008 | 6.719 | 7.051 | 6.712 | 6.869 | 48,148 | +0.12(+1.84%) |
Apr 09, 2008 | 7.045 | 7.169 | 6.719 | 6.745 | 89,366 | -0.37(-5.22%) |
Apr 08, 2008 | 6.973 | 7.280 | 6.973 | 7.117 | 44,299 | +0.12(+1.68%) |
Apr 07, 2008 | 6.940 | 7.273 | 6.849 | 6.999 | 113,554 | +0.12(+1.80%) |
Apr 04, 2008 | 7.404 | 7.404 | 6.823 | 6.875 | 114,793 | -0.49(-6.64%) |
Apr 03, 2008 | 7.580 | 7.599 | 7.280 | 7.364 | 73,347 | -0.30(-3.91%) |
Apr 02, 2008 | 7.384 | 7.828 | 7.273 | 7.664 | 181,636 | +0.23(+3.16%) |
Apr 01, 2008 | 6.888 | 7.658 | 6.888 | 7.430 | 240,197 | +0.53(+7.76%) |
Mar 31, 2008 | 6.862 | 7.162 | 6.686 | 6.895 | 72,580 | +0.09(+1.34%) |
Mar 28, 2008 | 7.488 | 7.534 | 6.797 | 6.803 | 135,738 | -0.61(-8.19%) |
Mar 27, 2008 | 7.175 | 7.736 | 7.071 | 7.410 | 199,867 | +0.23(+3.27%) |
Mar 26, 2008 | 6.940 | 7.345 | 6.934 | 7.175 | 212,064 | +0.19(+2.71%) |
Mar 25, 2008 | 7.097 | 7.322 | 6.699 | 6.986 | 262,915 | -0.16(-2.28%) |
Mar 24, 2008 | 6.960 | 7.273 | 6.895 | 7.149 | 293,716 | +0.23(+3.30%) |
Mar 21, 2008 | 7.319 | 7.319 | 6.790 | 6.921 | 552,051 | +0.00(+0.00%) |
Mar 20, 2008 | 7.319 | 7.319 | 6.790 | 6.921 | 552,051 | -0.24(-3.37%) |
Mar 19, 2008 | 6.660 | 7.651 | 6.589 | 7.162 | 336,491 | +0.50(+7.54%) |
Mar 18, 2008 | 5.486 | 6.679 | 5.486 | 6.660 | 116,394 | +1.13(+20.40%) |
Mar 17, 2008 | 5.486 | 5.812 | 5.323 | 5.531 | 122,624 | -0.10(-1.85%) |
Mar 14, 2008 | 6.079 | 6.079 | 5.512 | 5.636 | 78,569 | -0.36(-5.98%) |
Mar 13, 2008 | 5.838 | 6.151 | 5.538 | 5.995 | 144,464 | +0.08(+1.43%) |
Mar 12, 2008 | 5.734 | 6.164 | 5.649 | 5.910 | 158,973 | +0.20(+3.42%) |
Mar 11, 2008 | 5.303 | 5.714 | 5.238 | 5.714 | 151,801 | +0.57(+11.03%) |
Mar 10, 2008 | 5.538 | 5.584 | 5.140 | 5.147 | 102,458 | -0.40(-7.18%) |
Mar 07, 2008 | 5.512 | 5.773 | 5.323 | 5.544 | 83,209 | -0.02(-0.35%) |
Mar 06, 2008 | 6.190 | 6.314 | 5.564 | 5.564 | 182,496 | -0.65(-10.40%) |
Mar 05, 2008 | 6.229 | 6.229 | 5.779 | 6.210 | 200,509 | +0.03(+0.42%) |
Mar 04, 2008 | 5.799 | 6.353 | 5.799 | 6.184 | 206,603 | +0.31(+5.33%) |