Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.990 | 6.000 | 5.890 | 5.890 | 2,735 | -0.09(-1.54%) |
May 29, 2008 | 5.920 | 6.000 | 5.850 | 5.982 | 9,002 | -0.02(-0.30%) |
May 28, 2008 | 5.830 | 6.000 | 5.830 | 6.000 | 2,216 | +0.18(+3.09%) |
May 27, 2008 | 5.979 | 5.979 | 5.820 | 5.820 | 2,635 | -0.01(-0.17%) |
May 26, 2008 | 5.810 | 5.900 | 5.810 | 5.830 | 3,706 | +0.00(+0.00%) |
May 23, 2008 | 5.810 | 5.900 | 5.810 | 5.830 | 3,706 | -0.18(-3.00%) |
May 22, 2008 | 6.100 | 6.100 | 5.810 | 6.010 | 3,100 | +0.01(+0.17%) |
May 21, 2008 | 6.120 | 6.120 | 5.870 | 6.000 | 4,600 | -0.08(-1.32%) |
May 20, 2008 | 6.164 | 6.240 | 6.080 | 6.080 | 3,740 | +0.08(+1.33%) |
May 19, 2008 | 6.000 | 6.200 | 6.000 | 6.000 | 5,596 | -0.05(-0.83%) |
May 16, 2008 | 6.470 | 6.470 | 5.910 | 6.050 | 8,872 | -0.01(-0.17%) |
May 15, 2008 | 5.900 | 6.080 | 5.820 | 6.060 | 2,564 | +0.06(+1.00%) |
May 14, 2008 | 5.930 | 6.020 | 5.710 | 6.000 | 3,050 | -0.20(-3.23%) |
May 13, 2008 | 6.110 | 6.200 | 6.110 | 6.200 | 3,910 | +0.00(+0.00%) |
May 12, 2008 | 6.100 | 6.200 | 6.010 | 6.200 | 9,932 | +0.00(+0.00%) |
May 09, 2008 | 6.200 | 6.204 | 6.200 | 6.200 | 1,400 | -0.16(-2.52%) |
May 08, 2008 | 6.360 | 6.360 | 6.360 | 6.360 | 200 | +0.33(+5.47%) |
May 07, 2008 | 6.480 | 6.480 | 6.030 | 6.030 | 3,456 | -0.32(-5.04%) |
May 06, 2008 | 6.130 | 6.350 | 6.000 | 6.350 | 2,891 | +0.25(+4.10%) |
May 05, 2008 | 6.100 | 6.100 | 6.100 | 6.100 | 200 | -0.10(-1.61%) |
May 02, 2008 | 5.940 | 6.200 | 5.820 | 6.200 | 4,094 | +0.26(+4.38%) |
May 01, 2008 | 5.620 | 5.940 | 5.510 | 5.940 | 5,033 | +0.39(+7.03%) |
Apr 30, 2008 | 5.550 | 5.620 | 5.340 | 5.550 | 3,287 | +0.08(+1.46%) |
Apr 29, 2008 | 5.370 | 5.630 | 5.350 | 5.470 | 13,156 | +0.05(+0.92%) |
Apr 28, 2008 | 5.400 | 5.490 | 5.400 | 5.420 | 12,406 | -0.07(-1.28%) |
Apr 25, 2008 | 5.412 | 5.490 | 5.410 | 5.490 | 3,300 | +0.00(+0.00%) |
Apr 24, 2008 | 5.350 | 5.490 | 5.350 | 5.490 | 5,315 | +0.18(+3.39%) |
Apr 23, 2008 | 5.460 | 5.460 | 5.300 | 5.310 | 17,308 | -0.17(-3.10%) |
Apr 22, 2008 | 5.510 | 5.580 | 5.434 | 5.480 | 7,607 | -0.10(-1.79%) |
Apr 21, 2008 | 5.580 | 5.580 | 5.420 | 5.580 | 6,022 | +0.00(+0.00%) |
Apr 18, 2008 | 5.810 | 5.840 | 5.580 | 5.580 | 5,925 | -0.31(-5.26%) |
Apr 17, 2008 | 6.050 | 6.050 | 5.890 | 5.890 | 3,399 | +0.24(+4.25%) |
Apr 16, 2008 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 5.600 | 5.650 | 5.520 | 5.650 | 800 | -0.35(-5.83%) |
Apr 14, 2008 | 5.800 | 6.000 | 5.800 | 6.000 | 1,386 | +0.30(+5.26%) |
Apr 11, 2008 | 5.860 | 5.860 | 5.700 | 5.700 | 4,729 | +0.00(+0.00%) |
Apr 10, 2008 | 5.560 | 6.050 | 5.472 | 5.700 | 2,103 | +0.09(+1.57%) |
Apr 09, 2008 | 5.500 | 5.620 | 5.500 | 5.612 | 1,800 | -0.01(-0.14%) |
Apr 08, 2008 | 5.410 | 5.620 | 5.410 | 5.620 | 925 | +0.12(+2.18%) |
Apr 07, 2008 | 5.820 | 6.000 | 5.380 | 5.500 | 10,249 | -0.21(-3.68%) |
Apr 04, 2008 | 5.410 | 6.090 | 5.410 | 5.710 | 6,249 | +0.41(+7.74%) |
Apr 03, 2008 | 6.500 | 6.530 | 5.300 | 5.300 | 19,374 | -1.21(-18.65%) |
Apr 02, 2008 | 6.550 | 6.680 | 6.515 | 6.515 | 991 | -0.04(-0.53%) |
Apr 01, 2008 | 6.279 | 6.630 | 6.279 | 6.550 | 5,157 | +0.24(+3.80%) |
Mar 31, 2008 | 6.170 | 6.320 | 6.170 | 6.310 | 4,351 | +0.13(+2.10%) |
Mar 28, 2008 | 6.180 | 6.550 | 6.150 | 6.180 | 5,458 | +0.00(+0.00%) |
Mar 27, 2008 | 5.520 | 6.250 | 5.520 | 6.180 | 3,518 | +0.57(+10.16%) |
Mar 26, 2008 | 5.500 | 5.610 | 5.480 | 5.610 | 4,025 | +0.10(+1.81%) |
Mar 25, 2008 | 5.300 | 5.530 | 5.300 | 5.510 | 1,015 | +0.20(+3.77%) |
Mar 24, 2008 | 5.300 | 5.370 | 5.250 | 5.310 | 3,967 | +0.02(+0.38%) |
Mar 21, 2008 | 5.400 | 5.440 | 5.290 | 5.290 | 2,562 | +0.00(+0.00%) |
Mar 20, 2008 | 5.400 | 5.440 | 5.290 | 5.290 | 2,562 | -0.05(-0.94%) |
Mar 19, 2008 | 5.320 | 5.536 | 5.300 | 5.340 | 4,735 | -0.06(-1.11%) |
Mar 18, 2008 | 5.370 | 5.510 | 5.360 | 5.400 | 900 | +0.01(+0.19%) |
Mar 17, 2008 | 5.300 | 5.740 | 5.300 | 5.390 | 1,915 | -0.37(-6.42%) |
Mar 14, 2008 | 5.510 | 5.760 | 5.510 | 5.760 | 1,050 | +0.02(+0.35%) |
Mar 13, 2008 | 5.750 | 5.790 | 5.400 | 5.740 | 7,677 | -0.01(-0.17%) |
Mar 12, 2008 | 5.300 | 6.170 | 5.300 | 5.750 | 11,486 | +0.50(+9.52%) |
Mar 11, 2008 | 7.290 | 7.290 | 5.250 | 5.250 | 51,179 | -1.91(-26.68%) |
Mar 10, 2008 | 7.170 | 7.250 | 7.150 | 7.160 | 1,900 | -0.01(-0.14%) |
Mar 07, 2008 | 7.170 | 7.300 | 7.170 | 7.170 | 3,980 | -0.08(-1.10%) |
Mar 06, 2008 | 7.200 | 7.290 | 7.200 | 7.250 | 600 | +0.04(+0.55%) |
Mar 05, 2008 | 7.220 | 7.370 | 7.180 | 7.210 | 2,380 | -0.07(-0.97%) |
Mar 04, 2008 | 7.170 | 7.350 | 7.170 | 7.280 | 2,190 | +0.03(+0.42%) |