Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.640 | 6.130 | 5.600 | 6.100 | 36,668 | +0.40(+7.02%) |
May 29, 2008 | 6.100 | 6.160 | 5.650 | 5.700 | 42,878 | -0.41(-6.71%) |
May 28, 2008 | 6.350 | 6.450 | 5.900 | 6.110 | 50,488 | -0.29(-4.53%) |
May 27, 2008 | 6.500 | 6.500 | 6.280 | 6.400 | 46,490 | +0.00(+0.00%) |
May 26, 2008 | 6.410 | 6.500 | 6.071 | 6.400 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.410 | 6.500 | 6.071 | 6.400 | 40,978 | +0.04(+0.63%) |
May 22, 2008 | 6.900 | 7.000 | 6.310 | 6.360 | 314,444 | -0.49(-7.15%) |
May 21, 2008 | 6.790 | 7.150 | 6.743 | 6.850 | 148,060 | +0.21(+3.16%) |
May 20, 2008 | 6.350 | 6.739 | 6.270 | 6.640 | 163,487 | +0.35(+5.56%) |
May 19, 2008 | 6.040 | 6.390 | 6.000 | 6.290 | 105,090 | +0.34(+5.71%) |
May 16, 2008 | 5.700 | 5.950 | 5.700 | 5.950 | 136,962 | +0.24(+4.20%) |
May 15, 2008 | 5.710 | 5.740 | 5.350 | 5.710 | 55,430 | -0.04(-0.70%) |
May 14, 2008 | 5.750 | 5.820 | 5.500 | 5.750 | 49,292 | -0.04(-0.69%) |
May 13, 2008 | 5.918 | 6.000 | 5.790 | 5.790 | 31,471 | -0.11(-1.86%) |
May 12, 2008 | 6.140 | 6.140 | 5.839 | 5.900 | 21,240 | +0.02(+0.34%) |
May 09, 2008 | 6.090 | 6.090 | 5.750 | 5.880 | 29,755 | -0.17(-2.81%) |
May 08, 2008 | 5.900 | 6.060 | 5.800 | 6.050 | 69,580 | +0.05(+0.83%) |
May 07, 2008 | 5.800 | 6.050 | 5.630 | 6.000 | 105,760 | +0.21(+3.63%) |
May 06, 2008 | 5.100 | 5.860 | 5.090 | 5.790 | 218,921 | +0.73(+14.42%) |
May 05, 2008 | 4.990 | 5.070 | 4.990 | 5.060 | 64,023 | +0.06(+1.20%) |
May 02, 2008 | 4.980 | 5.020 | 4.980 | 5.000 | 31,922 | +0.08(+1.63%) |
May 01, 2008 | 5.030 | 5.030 | 4.810 | 4.920 | 26,923 | -0.07(-1.40%) |
Apr 30, 2008 | 4.950 | 5.010 | 4.850 | 4.990 | 17,130 | +0.01(+0.20%) |
Apr 29, 2008 | 5.090 | 5.170 | 4.870 | 4.980 | 15,875 | -0.21(-4.05%) |
Apr 28, 2008 | 5.130 | 5.190 | 5.060 | 5.190 | 19,350 | +0.18(+3.57%) |
Apr 25, 2008 | 5.040 | 5.150 | 5.011 | 5.011 | 21,900 | -0.09(-1.75%) |
Apr 24, 2008 | 5.150 | 5.160 | 4.950 | 5.100 | 18,733 | -0.06(-1.16%) |
Apr 23, 2008 | 5.210 | 5.250 | 5.021 | 5.160 | 13,200 | -0.05(-0.96%) |
Apr 22, 2008 | 5.200 | 5.267 | 5.140 | 5.210 | 23,600 | +0.04(+0.77%) |
Apr 21, 2008 | 5.100 | 5.170 | 4.910 | 5.170 | 21,644 | +0.09(+1.77%) |
Apr 18, 2008 | 5.050 | 5.080 | 4.850 | 5.080 | 20,000 | +0.04(+0.79%) |
Apr 17, 2008 | 4.900 | 5.040 | 4.810 | 5.040 | 33,958 | +0.18(+3.70%) |
Apr 16, 2008 | 4.800 | 4.890 | 4.800 | 4.860 | 10,600 | +0.06(+1.25%) |
Apr 15, 2008 | 4.700 | 4.870 | 4.700 | 4.800 | 60,700 | +0.11(+2.35%) |
Apr 14, 2008 | 4.700 | 4.760 | 4.610 | 4.690 | 41,156 | -0.02(-0.42%) |
Apr 11, 2008 | 4.700 | 4.760 | 4.680 | 4.710 | 29,800 | -0.02(-0.42%) |
Apr 10, 2008 | 4.730 | 4.740 | 4.650 | 4.730 | 14,800 | +0.05(+1.07%) |
Apr 09, 2008 | 4.540 | 4.740 | 4.470 | 4.680 | 82,000 | +0.17(+3.77%) |
Apr 08, 2008 | 4.490 | 4.680 | 4.430 | 4.510 | 100,675 | +0.06(+1.35%) |
Apr 07, 2008 | 4.300 | 4.470 | 4.300 | 4.450 | 29,150 | +0.24(+5.70%) |
Apr 04, 2008 | 4.160 | 4.230 | 4.150 | 4.210 | 8,890 | +0.05(+1.20%) |
Apr 03, 2008 | 4.080 | 4.233 | 4.080 | 4.160 | 10,200 | +0.00(+0.00%) |
Apr 02, 2008 | 4.300 | 4.300 | 4.130 | 4.160 | 12,500 | -0.24(-5.45%) |
Apr 01, 2008 | 4.180 | 4.400 | 4.180 | 4.400 | 19,700 | -0.15(-3.30%) |
Mar 31, 2008 | 4.450 | 4.550 | 4.252 | 4.550 | 33,800 | +0.14(+3.17%) |
Mar 28, 2008 | 4.360 | 4.450 | 4.310 | 4.410 | 21,000 | +0.11(+2.56%) |
Mar 27, 2008 | 4.070 | 4.350 | 4.060 | 4.300 | 22,000 | +0.25(+6.17%) |
Mar 26, 2008 | 4.100 | 4.100 | 3.970 | 4.050 | 21,600 | -0.05(-1.22%) |
Mar 25, 2008 | 3.920 | 4.100 | 3.920 | 4.100 | 13,800 | +0.18(+4.59%) |
Mar 24, 2008 | 3.850 | 4.055 | 3.850 | 3.920 | 26,350 | +0.06(+1.55%) |
Mar 21, 2008 | 4.050 | 4.080 | 3.700 | 3.860 | 25,800 | +0.00(+0.00%) |
Mar 20, 2008 | 4.050 | 4.080 | 3.700 | 3.860 | 25,800 | -0.15(-3.76%) |
Mar 19, 2008 | 4.160 | 4.190 | 4.011 | 4.011 | 24,500 | -0.21(-4.95%) |
Mar 18, 2008 | 4.070 | 4.260 | 4.070 | 4.220 | 21,800 | +0.11(+2.68%) |
Mar 17, 2008 | 4.050 | 4.110 | 4.010 | 4.110 | 16,500 | -0.09(-2.14%) |
Mar 14, 2008 | 4.390 | 4.450 | 4.200 | 4.200 | 7,800 | -0.25(-5.62%) |
Mar 13, 2008 | 3.890 | 4.480 | 3.890 | 4.450 | 65,300 | +0.44(+10.97%) |
Mar 12, 2008 | 3.730 | 4.130 | 3.730 | 4.010 | 23,100 | -0.08(-1.95%) |
Mar 11, 2008 | 3.850 | 4.090 | 3.770 | 4.090 | 19,600 | +0.33(+8.78%) |
Mar 10, 2008 | 4.006 | 4.006 | 3.590 | 3.760 | 170,600 | -0.23(-5.76%) |
Mar 07, 2008 | 4.030 | 4.170 | 3.980 | 3.990 | 56,800 | -0.25(-5.90%) |
Mar 06, 2008 | 4.150 | 4.250 | 4.130 | 4.240 | 2,300 | +0.10(+2.41%) |
Mar 05, 2008 | 4.300 | 4.330 | 4.000 | 4.140 | 45,856 | -0.27(-6.12%) |
Mar 04, 2008 | 4.420 | 4.500 | 4.120 | 4.410 | 56,000 | -0.14(-3.08%) |