Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.010 | 6.240 | 6.010 | 6.230 | 5,291 | +0.00(+0.00%) |
May 29, 2008 | 6.180 | 6.230 | 5.880 | 6.230 | 3,971 | +0.17(+2.81%) |
May 28, 2008 | 6.250 | 6.250 | 5.960 | 6.060 | 5,982 | -0.33(-5.16%) |
May 27, 2008 | 5.720 | 6.464 | 5.220 | 6.390 | 2,594 | +0.57(+9.79%) |
May 26, 2008 | 5.820 | 6.290 | 5.820 | 5.820 | 2,765 | +0.00(+0.00%) |
May 23, 2008 | 5.820 | 6.290 | 5.820 | 5.820 | 2,765 | +0.01(+0.17%) |
May 22, 2008 | 5.720 | 6.080 | 5.720 | 5.810 | 2,030 | -0.07(-1.22%) |
May 21, 2008 | 6.060 | 6.060 | 5.620 | 5.882 | 2,250 | -0.13(-2.22%) |
May 20, 2008 | 6.090 | 6.100 | 6.010 | 6.015 | 3,045 | -0.08(-1.39%) |
May 19, 2008 | 6.500 | 6.640 | 6.040 | 6.100 | 10,315 | -0.50(-7.58%) |
May 16, 2008 | 6.490 | 6.600 | 6.490 | 6.600 | 3,104 | +0.10(+1.54%) |
May 15, 2008 | 6.160 | 6.500 | 6.010 | 6.500 | 9,356 | -0.10(-1.52%) |
May 14, 2008 | 6.560 | 6.600 | 6.525 | 6.600 | 4,586 | +0.01(+0.15%) |
May 13, 2008 | 6.590 | 6.700 | 6.520 | 6.590 | 6,359 | -0.01(-0.15%) |
May 12, 2008 | 6.600 | 6.630 | 6.250 | 6.600 | 5,135 | -0.06(-0.90%) |
May 09, 2008 | 6.670 | 6.670 | 6.630 | 6.660 | 4,724 | -0.01(-0.15%) |
May 08, 2008 | 6.580 | 6.670 | 6.510 | 6.670 | 1,655 | +0.03(+0.45%) |
May 07, 2008 | 6.730 | 6.740 | 6.610 | 6.640 | 6,000 | +0.04(+0.61%) |
May 06, 2008 | 6.548 | 6.600 | 6.548 | 6.600 | 5,682 | +0.07(+1.07%) |
May 05, 2008 | 6.650 | 6.650 | 6.330 | 6.530 | 17,103 | -0.12(-1.80%) |
May 02, 2008 | 6.590 | 6.670 | 6.570 | 6.650 | 6,041 | +0.06(+0.91%) |
May 01, 2008 | 6.580 | 6.590 | 6.580 | 6.590 | 1,623 | +0.02(+0.30%) |
Apr 30, 2008 | 6.270 | 6.580 | 6.150 | 6.570 | 5,900 | +0.22(+3.46%) |
Apr 29, 2008 | 5.980 | 6.350 | 5.780 | 6.350 | 8,150 | +0.38(+6.45%) |
Apr 28, 2008 | 5.970 | 5.970 | 5.670 | 5.965 | 4,080 | +0.09(+1.45%) |
Apr 25, 2008 | 5.690 | 5.990 | 5.680 | 5.880 | 5,820 | +0.21(+3.67%) |
Apr 24, 2008 | 5.672 | 5.672 | 5.672 | 5.672 | 165 | -0.13(-2.21%) |
Apr 23, 2008 | 5.790 | 5.800 | 5.250 | 5.800 | 4,695 | +0.05(+0.87%) |
Apr 22, 2008 | 5.780 | 5.810 | 5.750 | 5.750 | 1,065 | -0.13(-2.21%) |
Apr 21, 2008 | 6.050 | 6.050 | 5.880 | 5.880 | 617 | -0.16(-2.65%) |
Apr 18, 2008 | 5.750 | 6.050 | 5.590 | 6.040 | 10,536 | +0.48(+8.64%) |
Apr 17, 2008 | 5.510 | 5.560 | 5.510 | 5.560 | 1,000 | -0.02(-0.36%) |
Apr 16, 2008 | 5.280 | 5.610 | 5.280 | 5.580 | 1,902 | +0.27(+5.08%) |
Apr 15, 2008 | 5.480 | 5.610 | 5.310 | 5.310 | 7,874 | +0.13(+2.51%) |
Apr 14, 2008 | 5.180 | 5.180 | 5.180 | 5.180 | 600 | +0.03(+0.58%) |
Apr 11, 2008 | 5.170 | 5.170 | 5.040 | 5.150 | 3,099 | -0.23(-4.28%) |
Apr 10, 2008 | 5.140 | 5.620 | 5.050 | 5.380 | 7,130 | +0.08(+1.51%) |
Apr 09, 2008 | 5.150 | 5.300 | 5.100 | 5.300 | 6,350 | -0.06(-1.12%) |
Apr 08, 2008 | 5.230 | 5.560 | 5.200 | 5.360 | 6,372 | -0.09(-1.65%) |
Apr 07, 2008 | 5.780 | 5.800 | 5.450 | 5.450 | 7,152 | -0.31(-5.38%) |
Apr 04, 2008 | 5.560 | 5.760 | 5.550 | 5.760 | 4,100 | +0.06(+1.05%) |
Apr 03, 2008 | 5.600 | 5.707 | 5.600 | 5.700 | 5,264 | +0.13(+2.33%) |
Apr 02, 2008 | 5.420 | 5.570 | 5.350 | 5.570 | 6,169 | +0.22(+4.11%) |
Apr 01, 2008 | 5.310 | 5.360 | 5.290 | 5.350 | 3,859 | -0.22(-3.95%) |
Mar 31, 2008 | 5.650 | 5.650 | 5.210 | 5.570 | 61,468 | -0.10(-1.81%) |
Mar 28, 2008 | 5.660 | 5.673 | 5.660 | 5.673 | 413 | +0.05(+0.94%) |
Mar 27, 2008 | 5.718 | 5.718 | 5.620 | 5.620 | 2,215 | -0.03(-0.53%) |
Mar 26, 2008 | 5.600 | 5.690 | 5.500 | 5.650 | 5,735 | +0.23(+4.15%) |
Mar 25, 2008 | 5.289 | 5.425 | 5.280 | 5.425 | 7,392 | +0.12(+2.35%) |
Mar 24, 2008 | 5.290 | 5.400 | 5.180 | 5.300 | 19,783 | +0.12(+2.32%) |
Mar 21, 2008 | 5.540 | 5.690 | 5.110 | 5.180 | 212,489 | +0.00(+0.00%) |
Mar 20, 2008 | 5.540 | 5.690 | 5.110 | 5.180 | 212,489 | -0.30(-5.47%) |
Mar 19, 2008 | 5.880 | 5.880 | 5.460 | 5.480 | 310,867 | -0.46(-7.74%) |
Mar 18, 2008 | 6.350 | 6.350 | 5.890 | 5.940 | 16,960 | -0.37(-5.86%) |
Mar 17, 2008 | 6.320 | 6.340 | 6.250 | 6.310 | 243,294 | -0.22(-3.37%) |
Mar 14, 2008 | 6.540 | 6.560 | 6.530 | 6.530 | 14,100 | +0.05(+0.77%) |
Mar 13, 2008 | 6.470 | 6.540 | 6.430 | 6.480 | 13,062 | -0.14(-2.11%) |
Mar 12, 2008 | 6.610 | 6.650 | 6.600 | 6.620 | 2,750 | +0.02(+0.30%) |
Mar 11, 2008 | 6.370 | 6.600 | 6.370 | 6.600 | 1,442 | +0.27(+4.27%) |
Mar 10, 2008 | 6.420 | 6.420 | 6.310 | 6.330 | 2,529 | -0.04(-0.63%) |
Mar 07, 2008 | 6.480 | 6.480 | 6.350 | 6.370 | 3,801 | -0.09(-1.39%) |
Mar 06, 2008 | 6.580 | 6.580 | 6.460 | 6.460 | 6,200 | -0.10(-1.52%) |
Mar 05, 2008 | 6.610 | 6.640 | 6.540 | 6.560 | 1,100 | -0.09(-1.35%) |
Mar 04, 2008 | 6.750 | 6.750 | 6.650 | 6.650 | 2,000 | -0.15(-2.21%) |