Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.500 | 6.700 | 6.450 | 6.530 | 26,600 | +0.04(+0.62%) |
May 29, 2008 | 6.110 | 6.500 | 6.110 | 6.490 | 14,515 | +0.24(+3.84%) |
May 28, 2008 | 6.300 | 6.300 | 6.160 | 6.250 | 3,550 | +0.00(+0.00%) |
May 27, 2008 | 5.930 | 6.330 | 5.890 | 6.250 | 20,050 | +0.28(+4.69%) |
May 26, 2008 | 6.080 | 6.080 | 5.900 | 5.970 | 3,200 | -0.03(-0.50%) |
May 23, 2008 | 6.060 | 6.070 | 5.960 | 6.000 | 12,315 | -0.13(-2.12%) |
May 22, 2008 | 6.230 | 6.230 | 6.080 | 6.130 | 13,035 | +0.07(+1.16%) |
May 21, 2008 | 6.400 | 6.400 | 6.060 | 6.060 | 24,813 | -0.31(-4.87%) |
May 20, 2008 | 6.390 | 6.780 | 6.230 | 6.370 | 55,562 | +0.33(+5.46%) |
May 19, 2008 | 6.060 | 6.060 | 5.900 | 6.040 | 15,000 | +0.00(+0.00%) |
May 16, 2008 | 6.060 | 6.060 | 5.900 | 6.040 | 15,000 | +0.09(+1.51%) |
May 15, 2008 | 6.220 | 6.280 | 5.950 | 5.950 | 38,954 | -0.10(-1.65%) |
May 14, 2008 | 5.900 | 6.100 | 5.900 | 6.050 | 11,237 | +0.21(+3.60%) |
May 13, 2008 | 5.700 | 5.880 | 5.700 | 5.840 | 3,700 | +0.13(+2.28%) |
May 12, 2008 | 5.650 | 5.920 | 5.650 | 5.710 | 26,341 | -0.03(-0.52%) |
May 09, 2008 | 5.800 | 5.840 | 5.550 | 5.740 | 26,784 | -0.07(-1.20%) |
May 08, 2008 | 5.630 | 5.810 | 5.580 | 5.810 | 13,963 | +0.07(+1.22%) |
May 07, 2008 | 5.500 | 5.780 | 5.500 | 5.740 | 11,770 | +0.08(+1.41%) |
May 06, 2008 | 5.790 | 5.790 | 5.510 | 5.660 | 17,122 | -0.09(-1.57%) |
May 05, 2008 | 5.760 | 5.970 | 5.660 | 5.750 | 23,660 | +0.17(+3.05%) |
May 02, 2008 | 5.910 | 5.910 | 5.580 | 5.580 | 20,405 | -0.18(-3.12%) |
May 01, 2008 | 5.580 | 5.800 | 5.760 | 5.760 | 8,300 | +0.18(+3.23%) |
Apr 30, 2008 | 5.490 | 5.690 | 5.490 | 5.580 | 22,396 | +0.08(+1.45%) |
Apr 29, 2008 | 5.500 | 5.560 | 5.410 | 5.500 | 45,563 | +0.00(+0.00%) |
Apr 28, 2008 | 5.400 | 5.510 | 5.400 | 5.500 | 23,800 | +0.07(+1.29%) |
Apr 25, 2008 | 5.280 | 5.470 | 5.280 | 5.430 | 18,270 | +0.20(+3.82%) |
Apr 24, 2008 | 5.180 | 5.270 | 5.050 | 5.230 | 12,030 | +0.08(+1.55%) |
Apr 23, 2008 | 5.260 | 5.260 | 5.100 | 5.150 | 15,175 | -0.11(-2.09%) |
Apr 22, 2008 | 5.500 | 5.500 | 5.200 | 5.260 | 21,702 | -0.19(-3.49%) |
Apr 21, 2008 | 5.100 | 5.500 | 5.100 | 5.450 | 37,277 | +0.35(+6.86%) |
Apr 18, 2008 | 5.280 | 5.300 | 5.050 | 5.100 | 6,000 | -0.03(-0.58%) |
Apr 17, 2008 | 4.980 | 5.270 | 4.980 | 5.130 | 43,615 | +0.03(+0.59%) |
Apr 16, 2008 | 5.040 | 5.110 | 5.040 | 5.100 | 37,650 | +0.00(+0.00%) |
Apr 15, 2008 | 5.000 | 5.120 | 5.000 | 5.100 | 26,800 | +0.01(+0.20%) |
Apr 14, 2008 | 5.100 | 5.170 | 5.040 | 5.090 | 6,581 | -0.01(-0.20%) |
Apr 11, 2008 | 5.100 | 5.340 | 5.040 | 5.100 | 16,100 | -0.04(-0.78%) |
Apr 10, 2008 | 5.110 | 5.170 | 5.030 | 5.140 | 16,050 | +0.05(+0.98%) |
Apr 09, 2008 | 4.960 | 5.400 | 4.960 | 5.090 | 23,809 | +0.04(+0.79%) |
Apr 08, 2008 | 4.970 | 5.090 | 4.880 | 5.050 | 9,550 | +0.12(+2.43%) |
Apr 07, 2008 | 4.880 | 5.040 | 4.880 | 4.930 | 35,620 | -0.09(-1.79%) |
Apr 04, 2008 | 4.790 | 5.020 | 4.790 | 5.020 | 14,088 | +0.03(+0.60%) |
Apr 03, 2008 | 5.200 | 5.200 | 4.850 | 4.990 | 33,914 | -0.07(-1.38%) |
Apr 02, 2008 | 5.590 | 5.590 | 4.900 | 5.060 | 40,654 | -0.33(-6.12%) |
Apr 01, 2008 | 5.270 | 5.490 | 5.100 | 5.390 | 33,025 | +0.08(+1.51%) |
Mar 31, 2008 | 5.150 | 5.310 | 5.130 | 5.310 | 14,908 | +0.03(+0.57%) |
Mar 28, 2008 | 5.490 | 5.500 | 5.190 | 5.280 | 31,508 | -0.22(-4.00%) |
Mar 27, 2008 | 5.820 | 5.820 | 5.410 | 5.500 | 43,057 | -0.34(-5.82%) |
Mar 26, 2008 | 5.360 | 6.000 | 5.340 | 5.840 | 56,945 | +0.52(+9.77%) |
Mar 25, 2008 | 4.820 | 5.430 | 4.820 | 5.320 | 15,330 | +0.34(+6.83%) |
Mar 24, 2008 | 5.040 | 5.120 | 4.850 | 4.980 | 9,404 | +0.04(+0.81%) |
Mar 21, 2008 | 4.960 | 4.990 | 4.820 | 4.940 | 7,600 | +0.00(+0.00%) |
Mar 20, 2008 | 4.960 | 4.990 | 4.820 | 4.940 | 7,600 | +0.02(+0.41%) |
Mar 19, 2008 | 4.890 | 5.090 | 4.810 | 4.920 | 18,601 | +0.09(+1.86%) |
Mar 18, 2008 | 4.800 | 4.850 | 4.570 | 4.830 | 10,630 | +0.01(+0.21%) |
Mar 17, 2008 | 4.750 | 4.850 | 4.650 | 4.820 | 31,970 | -0.04(-0.82%) |
Mar 14, 2008 | 4.860 | 4.910 | 4.690 | 4.860 | 30,650 | -0.03(-0.61%) |
Mar 13, 2008 | 4.910 | 5.170 | 4.860 | 4.890 | 63,000 | -0.14(-2.78%) |
Mar 12, 2008 | 5.240 | 5.510 | 4.960 | 5.030 | 37,480 | -0.13(-2.52%) |
Mar 11, 2008 | 4.990 | 5.260 | 4.950 | 5.160 | 30,770 | +0.19(+3.82%) |
Mar 10, 2008 | 4.890 | 5.100 | 4.780 | 4.970 | 14,761 | +0.04(+0.81%) |
Mar 07, 2008 | 5.050 | 5.050 | 4.760 | 4.930 | 46,550 | -0.17(-3.33%) |
Mar 06, 2008 | 5.480 | 5.480 | 5.070 | 5.100 | 75,638 | -0.38(-6.93%) |
Mar 05, 2008 | 5.600 | 5.640 | 5.440 | 5.480 | 238,391 | -0.12(-2.14%) |
Mar 04, 2008 | 5.900 | 5.900 | 5.500 | 5.600 | 33,585 | -0.36(-6.04%) |