Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.850 | 5.950 | 5.850 | 5.850 | 18,100 | +0.00(+0.00%) |
May 29, 2008 | 5.850 | 5.950 | 5.850 | 5.850 | 12,200 | -0.01(-0.17%) |
May 28, 2008 | 5.860 | 5.950 | 5.850 | 5.860 | 48,930 | -0.19(-3.14%) |
May 27, 2008 | 6.110 | 6.050 | 5.900 | 6.050 | 10,694 | -0.06(-0.98%) |
May 26, 2008 | 6.110 | 6.230 | 6.100 | 6.110 | 19,660 | +0.00(+0.00%) |
May 23, 2008 | 6.110 | 6.230 | 6.100 | 6.110 | 19,660 | -0.18(-2.86%) |
May 22, 2008 | 6.290 | 6.400 | 6.200 | 6.290 | 26,587 | -0.01(-0.16%) |
May 21, 2008 | 6.300 | 6.500 | 6.250 | 6.300 | 12,950 | +0.00(+0.00%) |
May 20, 2008 | 6.300 | 6.500 | 6.250 | 6.300 | 34,850 | -0.25(-3.82%) |
May 19, 2008 | 6.450 | 6.700 | 6.550 | 6.550 | 10,655 | +0.10(+1.55%) |
May 16, 2008 | 6.450 | 6.500 | 6.450 | 6.450 | 16,487 | +0.00(+0.00%) |
May 15, 2008 | 6.450 | 6.500 | 6.400 | 6.450 | 58,400 | -0.10(-1.53%) |
May 14, 2008 | 6.550 | 6.550 | 6.500 | 6.550 | 8,250 | +0.00(+0.00%) |
May 13, 2008 | 6.550 | 6.600 | 6.500 | 6.550 | 16,847 | +0.05(+0.77%) |
May 12, 2008 | 6.500 | 6.500 | 6.450 | 6.500 | 18,400 | +0.07(+1.09%) |
May 09, 2008 | 6.600 | 6.450 | 6.250 | 6.430 | 23,514 | -0.17(-2.58%) |
May 08, 2008 | 6.600 | 6.650 | 6.450 | 6.600 | 31,175 | +0.00(+0.00%) |
May 07, 2008 | 6.600 | 6.850 | 6.600 | 6.600 | 29,144 | -0.50(-7.04%) |
May 06, 2008 | 7.100 | 7.150 | 6.950 | 7.100 | 54,175 | +0.25(+3.65%) |
May 05, 2008 | 6.850 | 6.900 | 6.850 | 6.850 | 12,165 | +0.14(+2.09%) |
May 02, 2008 | 6.350 | 6.900 | 6.700 | 6.710 | 15,400 | +0.36(+5.67%) |
May 01, 2008 | 6.350 | 6.440 | 6.300 | 6.350 | 8,825 | +0.05(+0.79%) |
Apr 30, 2008 | 6.300 | 6.400 | 6.250 | 6.300 | 13,000 | +0.05(+0.80%) |
Apr 29, 2008 | 6.250 | 6.350 | 6.200 | 6.250 | 27,000 | -0.35(-5.30%) |
Apr 28, 2008 | 6.600 | 6.650 | 6.500 | 6.600 | 47,044 | +0.00(+0.00%) |
Apr 25, 2008 | 6.550 | 6.750 | 6.500 | 6.600 | 19,791 | +0.05(+0.76%) |
Apr 24, 2008 | 6.550 | 6.550 | 6.350 | 6.550 | 34,459 | +0.15(+2.34%) |
Apr 23, 2008 | 6.400 | 6.450 | 6.200 | 6.400 | 143,717 | +0.35(+5.79%) |
Apr 22, 2008 | 6.050 | 6.350 | 6.050 | 6.050 | 7,592 | -0.20(-3.20%) |
Apr 21, 2008 | 6.250 | 6.250 | 6.100 | 6.250 | 2,700 | +0.25(+4.17%) |
Apr 18, 2008 | 6.000 | 6.000 | 5.750 | 6.000 | 45,485 | -0.15(-2.44%) |
Apr 17, 2008 | 6.150 | 6.150 | 5.800 | 6.150 | 67,000 | +0.20(+3.36%) |
Apr 16, 2008 | 5.950 | 6.000 | 5.750 | 5.950 | 21,688 | -0.10(-1.65%) |
Apr 15, 2008 | 6.050 | 6.050 | 5.750 | 6.050 | 29,100 | +0.30(+5.22%) |
Apr 14, 2008 | 5.950 | 5.870 | 5.750 | 5.750 | 6,900 | -0.20(-3.36%) |
Apr 11, 2008 | 5.750 | 6.250 | 5.950 | 5.950 | 13,100 | +0.20(+3.48%) |
Apr 10, 2008 | 5.750 | 6.050 | 5.750 | 5.750 | 24,447 | +0.00(+0.00%) |
Apr 09, 2008 | 5.750 | 5.950 | 5.650 | 5.750 | 17,450 | -0.30(-4.96%) |
Apr 08, 2008 | 6.650 | 6.250 | 6.010 | 6.050 | 78,853 | -0.60(-9.02%) |
Apr 07, 2008 | 6.650 | 6.650 | 6.407 | 6.650 | 57,070 | +0.15(+2.31%) |
Apr 04, 2008 | 6.500 | 6.550 | 6.300 | 6.500 | 45,640 | +0.05(+0.78%) |
Apr 03, 2008 | 6.450 | 6.550 | 6.200 | 6.450 | 16,907 | +0.50(+8.40%) |
Apr 02, 2008 | 5.750 | 6.150 | 5.950 | 5.950 | 24,450 | +0.20(+3.48%) |
Apr 01, 2008 | 5.000 | 5.900 | 5.450 | 5.750 | 53,800 | +0.75(+15.00%) |
Mar 31, 2008 | 5.000 | 5.600 | 5.000 | 5.000 | 20,850 | -0.75(-13.04%) |
Mar 28, 2008 | 5.500 | 5.800 | 5.500 | 5.750 | 13,738 | +0.25(+4.55%) |
Mar 27, 2008 | 5.450 | 5.750 | 5.500 | 5.500 | 109,736 | +0.05(+0.92%) |
Mar 26, 2008 | 5.360 | 5.500 | 5.200 | 5.450 | 43,240 | +0.50(+10.10%) |
Mar 25, 2008 | 0.3600 | 4.950 | 4.950 | 4.950 | 5,465 | +0.00(+0.00%) |
Mar 24, 2008 | 4.500 | 5.250 | 4.850 | 4.950 | 36,285 | +0.45(+10.00%) |
Mar 21, 2008 | 4.500 | 4.750 | 4.450 | 4.500 | 29,550 | +0.00(+0.00%) |
Mar 20, 2008 | 4.500 | 4.750 | 4.450 | 4.500 | 29,550 | -0.20(-4.26%) |
Mar 19, 2008 | 4.700 | 4.800 | 4.500 | 4.700 | 17,300 | -0.15(-3.09%) |
Mar 18, 2008 | 4.800 | 5.000 | 4.750 | 4.850 | 29,100 | +0.05(+1.04%) |
Mar 17, 2008 | 4.800 | 4.800 | 4.500 | 4.800 | 108,775 | -0.25(-4.95%) |
Mar 14, 2008 | 5.000 | 5.050 | 4.700 | 5.050 | 102,600 | +0.05(+1.00%) |
Mar 13, 2008 | 5.500 | 5.000 | 4.600 | 5.000 | 74,902 | -0.50(-9.09%) |
Mar 12, 2008 | 5.500 | 5.500 | 5.250 | 5.500 | 22,009 | +0.35(+6.80%) |
Mar 11, 2008 | 5.150 | 5.200 | 5.000 | 5.150 | 43,501 | +0.30(+6.19%) |
Mar 10, 2008 | 4.850 | 5.050 | 4.800 | 4.850 | 50,361 | -0.15(-3.00%) |
Mar 07, 2008 | 5.000 | 5.250 | 5.000 | 5.000 | 25,436 | -0.45(-8.26%) |
Mar 06, 2008 | 5.600 | 5.600 | 5.350 | 5.450 | 12,100 | -0.15(-2.68%) |
Mar 05, 2008 | 5.450 | 5.600 | 5.200 | 5.600 | 26,080 | +0.15(+2.75%) |
Mar 04, 2008 | 5.450 | 5.750 | 5.350 | 5.450 | 48,700 | -0.25(-4.39%) |