Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.750 | 5.000 | 4.500 | 4.740 | 32,592 | -0.01(-0.21%) |
May 29, 2008 | 4.850 | 4.950 | 4.750 | 4.750 | 12,481 | -0.20(-4.04%) |
May 28, 2008 | 4.920 | 5.010 | 4.860 | 4.950 | 21,322 | -0.01(-0.20%) |
May 27, 2008 | 5.020 | 5.040 | 4.960 | 4.960 | 15,750 | -0.01(-0.20%) |
May 26, 2008 | 5.220 | 5.260 | 4.960 | 4.970 | 26,119 | +0.00(+0.00%) |
May 23, 2008 | 5.220 | 5.260 | 4.960 | 4.970 | 26,119 | -0.07(-1.39%) |
May 22, 2008 | 5.120 | 5.320 | 5.030 | 5.040 | 47,489 | -0.08(-1.56%) |
May 21, 2008 | 5.030 | 5.230 | 5.030 | 5.120 | 68,283 | +0.09(+1.79%) |
May 20, 2008 | 5.110 | 5.370 | 5.010 | 5.030 | 66,890 | -0.14(-2.71%) |
May 19, 2008 | 5.220 | 5.250 | 5.030 | 5.170 | 13,660 | -0.20(-3.72%) |
May 16, 2008 | 5.300 | 5.390 | 5.260 | 5.370 | 5,100 | +0.16(+3.07%) |
May 15, 2008 | 5.520 | 5.590 | 5.120 | 5.210 | 32,693 | -0.25(-4.58%) |
May 14, 2008 | 5.340 | 5.580 | 5.340 | 5.460 | 5,108 | +0.18(+3.41%) |
May 13, 2008 | 5.410 | 5.420 | 5.170 | 5.280 | 11,250 | -0.20(-3.65%) |
May 12, 2008 | 5.500 | 5.590 | 5.480 | 5.480 | 5,528 | -0.04(-0.72%) |
May 09, 2008 | 5.590 | 5.610 | 5.500 | 5.520 | 5,804 | -0.02(-0.36%) |
May 08, 2008 | 5.590 | 5.620 | 5.500 | 5.540 | 8,700 | -0.01(-0.18%) |
May 07, 2008 | 5.550 | 5.940 | 5.500 | 5.550 | 9,400 | -0.21(-3.65%) |
May 06, 2008 | 5.650 | 5.760 | 5.640 | 5.760 | 3,720 | +0.17(+3.04%) |
May 05, 2008 | 5.790 | 5.840 | 5.560 | 5.590 | 5,804 | -0.40(-6.68%) |
May 02, 2008 | 5.690 | 5.990 | 5.690 | 5.990 | 4,205 | +0.24(+4.17%) |
May 01, 2008 | 5.690 | 5.750 | 5.650 | 5.750 | 5,383 | +0.02(+0.35%) |
Apr 30, 2008 | 5.740 | 5.750 | 5.580 | 5.730 | 4,462 | +0.07(+1.24%) |
Apr 29, 2008 | 5.665 | 5.690 | 5.410 | 5.660 | 4,260 | +0.07(+1.25%) |
Apr 28, 2008 | 5.750 | 5.750 | 5.570 | 5.590 | 5,647 | -0.07(-1.24%) |
Apr 25, 2008 | 5.450 | 5.790 | 5.450 | 5.660 | 9,228 | +0.28(+5.20%) |
Apr 24, 2008 | 5.380 | 5.640 | 5.370 | 5.380 | 7,993 | -0.06(-1.10%) |
Apr 23, 2008 | 5.550 | 5.560 | 5.370 | 5.440 | 26,754 | -0.11(-1.98%) |
Apr 22, 2008 | 5.740 | 5.790 | 5.540 | 5.550 | 16,502 | -0.05(-0.89%) |
Apr 21, 2008 | 6.150 | 6.150 | 5.500 | 5.600 | 25,300 | -0.49(-8.05%) |
Apr 18, 2008 | 5.750 | 6.090 | 5.470 | 6.090 | 12,500 | +0.54(+9.73%) |
Apr 17, 2008 | 5.580 | 5.764 | 5.550 | 5.550 | 12,632 | +0.07(+1.28%) |
Apr 16, 2008 | 6.000 | 6.010 | 5.440 | 5.480 | 44,927 | -0.50(-8.36%) |
Apr 15, 2008 | 5.625 | 6.110 | 5.520 | 5.980 | 19,356 | +0.23(+4.00%) |
Apr 14, 2008 | 5.580 | 5.750 | 5.410 | 5.750 | 16,478 | +0.12(+2.13%) |
Apr 11, 2008 | 5.580 | 5.770 | 5.470 | 5.630 | 8,875 | +0.09(+1.62%) |
Apr 10, 2008 | 5.440 | 5.785 | 5.420 | 5.540 | 9,592 | -0.10(-1.77%) |
Apr 09, 2008 | 6.220 | 6.220 | 5.570 | 5.640 | 15,000 | -0.61(-9.76%) |
Apr 08, 2008 | 5.690 | 6.250 | 5.680 | 6.250 | 14,117 | +0.55(+9.65%) |
Apr 07, 2008 | 5.650 | 5.750 | 5.500 | 5.700 | 18,940 | +0.17(+3.07%) |
Apr 04, 2008 | 5.500 | 5.690 | 5.380 | 5.530 | 25,891 | -0.22(-3.83%) |
Apr 03, 2008 | 6.090 | 6.090 | 5.650 | 5.750 | 12,300 | -0.48(-7.70%) |
Apr 02, 2008 | 5.610 | 6.450 | 5.350 | 6.230 | 35,219 | +0.75(+13.69%) |
Apr 01, 2008 | 5.310 | 5.530 | 5.020 | 5.480 | 21,190 | +0.29(+5.59%) |
Mar 31, 2008 | 5.720 | 5.720 | 5.100 | 5.190 | 462,286 | -0.71(-12.03%) |
Mar 28, 2008 | 5.600 | 6.000 | 5.500 | 5.900 | 174,749 | +0.34(+6.12%) |
Mar 27, 2008 | 6.030 | 6.090 | 5.220 | 5.560 | 339,099 | -1.27(-18.59%) |
Mar 26, 2008 | 7.230 | 7.230 | 5.740 | 6.830 | 27,065 | -0.53(-7.20%) |
Mar 25, 2008 | 6.510 | 7.360 | 5.820 | 7.360 | 57,768 | +0.65(+9.69%) |
Mar 24, 2008 | 6.610 | 6.800 | 6.480 | 6.710 | 13,543 | +0.21(+3.23%) |
Mar 21, 2008 | 6.250 | 6.500 | 6.250 | 6.500 | 5,625 | +0.00(+0.00%) |
Mar 20, 2008 | 6.250 | 6.500 | 6.250 | 6.500 | 5,625 | +0.29(+4.67%) |
Mar 19, 2008 | 5.760 | 6.230 | 5.629 | 6.210 | 17,727 | +0.61(+10.89%) |
Mar 18, 2008 | 6.270 | 6.400 | 5.600 | 5.600 | 11,913 | -0.70(-11.11%) |
Mar 17, 2008 | 6.500 | 6.570 | 6.260 | 6.300 | 6,777 | -0.03(-0.47%) |
Mar 14, 2008 | 6.560 | 6.580 | 6.330 | 6.330 | 4,114 | -0.18(-2.76%) |
Mar 13, 2008 | 6.320 | 6.570 | 6.230 | 6.510 | 12,879 | -0.19(-2.84%) |
Mar 12, 2008 | 6.940 | 6.950 | 6.440 | 6.700 | 6,845 | -0.15(-2.19%) |
Mar 11, 2008 | 6.260 | 7.210 | 6.260 | 6.850 | 12,550 | +0.46(+7.20%) |
Mar 10, 2008 | 6.850 | 6.900 | 6.330 | 6.390 | 8,517 | -0.39(-5.75%) |
Mar 07, 2008 | 6.720 | 7.080 | 6.649 | 6.780 | 7,656 | +0.11(+1.65%) |
Mar 06, 2008 | 6.780 | 6.920 | 6.600 | 6.670 | 10,344 | -0.04(-0.60%) |
Mar 05, 2008 | 6.820 | 7.000 | 6.650 | 6.710 | 22,362 | +0.00(+0.00%) |
Mar 04, 2008 | 7.000 | 7.090 | 6.520 | 6.710 | 39,980 | -0.29(-4.14%) |