Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.510 | 6.730 | 6.500 | 6.620 | 636,464 | +0.08(+1.22%) |
May 29, 2008 | 6.290 | 6.580 | 6.240 | 6.540 | 645,305 | +0.17(+2.67%) |
May 28, 2008 | 6.320 | 6.400 | 6.200 | 6.370 | 168,858 | +0.10(+1.59%) |
May 27, 2008 | 6.120 | 6.390 | 6.030 | 6.270 | 236,582 | +0.19(+3.12%) |
May 26, 2008 | 6.180 | 6.190 | 6.030 | 6.080 | 164,675 | +0.00(+0.00%) |
May 23, 2008 | 6.180 | 6.190 | 6.030 | 6.080 | 164,675 | -0.15(-2.41%) |
May 22, 2008 | 6.180 | 6.280 | 6.150 | 6.230 | 116,364 | +0.03(+0.48%) |
May 21, 2008 | 6.510 | 6.510 | 6.170 | 6.200 | 359,681 | -0.27(-4.17%) |
May 20, 2008 | 6.410 | 6.850 | 6.260 | 6.470 | 800,482 | +0.10(+1.57%) |
May 19, 2008 | 6.040 | 6.400 | 6.010 | 6.370 | 351,263 | +0.33(+5.46%) |
May 16, 2008 | 6.030 | 6.120 | 5.930 | 6.040 | 227,551 | +0.06(+1.00%) |
May 15, 2008 | 6.110 | 6.280 | 5.920 | 5.980 | 441,159 | -0.03(-0.50%) |
May 14, 2008 | 5.790 | 6.090 | 5.770 | 6.010 | 466,087 | +0.19(+3.26%) |
May 13, 2008 | 5.720 | 5.890 | 5.620 | 5.820 | 412,001 | +0.13(+2.28%) |
May 12, 2008 | 5.750 | 5.870 | 5.632 | 5.690 | 133,446 | -0.02(-0.35%) |
May 09, 2008 | 5.630 | 5.750 | 5.510 | 5.710 | 311,351 | +0.01(+0.18%) |
May 08, 2008 | 5.730 | 5.740 | 5.510 | 5.700 | 279,616 | +0.01(+0.18%) |
May 07, 2008 | 5.630 | 5.760 | 5.540 | 5.690 | 243,593 | +0.04(+0.71%) |
May 06, 2008 | 5.680 | 5.700 | 5.460 | 5.650 | 235,904 | -0.03(-0.53%) |
May 05, 2008 | 5.560 | 5.880 | 5.550 | 5.680 | 378,103 | +0.20(+3.65%) |
May 02, 2008 | 5.730 | 5.740 | 5.430 | 5.480 | 221,468 | -0.18(-3.18%) |
May 01, 2008 | 5.490 | 5.760 | 5.460 | 5.660 | 293,910 | +0.13(+2.35%) |
Apr 30, 2008 | 5.570 | 5.670 | 5.431 | 5.530 | 250,660 | +0.08(+1.47%) |
Apr 29, 2008 | 5.390 | 5.460 | 5.320 | 5.450 | 359,353 | +0.02(+0.37%) |
Apr 28, 2008 | 5.380 | 5.450 | 5.350 | 5.430 | 207,958 | +0.08(+1.50%) |
Apr 25, 2008 | 5.150 | 5.380 | 5.150 | 5.350 | 254,431 | +0.24(+4.70%) |
Apr 24, 2008 | 5.020 | 5.190 | 4.960 | 5.110 | 455,015 | +0.10(+2.00%) |
Apr 23, 2008 | 5.200 | 5.270 | 5.000 | 5.010 | 640,891 | -0.18(-3.47%) |
Apr 22, 2008 | 5.400 | 5.440 | 5.160 | 5.190 | 199,164 | -0.22(-4.07%) |
Apr 21, 2008 | 5.150 | 5.460 | 5.130 | 5.410 | 594,135 | +0.28(+5.46%) |
Apr 18, 2008 | 5.230 | 5.310 | 5.010 | 5.130 | 803,156 | +0.06(+1.18%) |
Apr 17, 2008 | 5.010 | 5.280 | 5.010 | 5.070 | 324,524 | +0.01(+0.20%) |
Apr 16, 2008 | 5.020 | 5.120 | 5.000 | 5.060 | 387,691 | +0.07(+1.40%) |
Apr 15, 2008 | 5.000 | 5.030 | 4.980 | 4.990 | 212,418 | -0.01(-0.20%) |
Apr 14, 2008 | 5.030 | 5.100 | 4.930 | 5.000 | 280,029 | -0.06(-1.19%) |
Apr 11, 2008 | 5.000 | 5.200 | 4.900 | 5.060 | 585,008 | -0.01(-0.20%) |
Apr 10, 2008 | 5.000 | 5.120 | 4.910 | 5.070 | 740,790 | +0.05(+1.00%) |
Apr 09, 2008 | 4.980 | 5.130 | 4.950 | 5.020 | 447,319 | +0.08(+1.62%) |
Apr 08, 2008 | 4.850 | 5.050 | 4.810 | 4.940 | 383,602 | +0.09(+1.86%) |
Apr 07, 2008 | 5.000 | 5.020 | 4.830 | 4.850 | 326,669 | -0.16(-3.19%) |
Apr 04, 2008 | 4.980 | 5.020 | 4.790 | 5.010 | 557,683 | +0.02(+0.40%) |
Apr 03, 2008 | 5.100 | 5.170 | 4.850 | 4.990 | 442,269 | -0.05(-0.99%) |
Apr 02, 2008 | 5.240 | 5.320 | 4.800 | 5.040 | 537,757 | -0.17(-3.26%) |
Apr 01, 2008 | 5.140 | 5.390 | 4.990 | 5.210 | 937,025 | +0.11(+2.16%) |
Mar 31, 2008 | 5.080 | 5.170 | 5.000 | 5.100 | 341,661 | +0.00(+0.00%) |
Mar 28, 2008 | 5.420 | 5.420 | 5.060 | 5.100 | 609,094 | -0.31(-5.73%) |
Mar 27, 2008 | 5.700 | 5.740 | 5.350 | 5.410 | 456,662 | -0.29(-5.09%) |
Mar 26, 2008 | 5.300 | 5.930 | 5.260 | 5.700 | 579,487 | +0.45(+8.57%) |
Mar 25, 2008 | 4.890 | 5.360 | 4.890 | 5.250 | 286,965 | +0.39(+8.02%) |
Mar 24, 2008 | 4.840 | 5.050 | 4.740 | 4.860 | 431,781 | +0.06(+1.25%) |
Mar 21, 2008 | 4.890 | 4.900 | 4.650 | 4.800 | 323,687 | +0.00(+0.00%) |
Mar 20, 2008 | 4.890 | 4.900 | 4.650 | 4.800 | 323,687 | -0.09(-1.84%) |
Mar 19, 2008 | 4.840 | 5.090 | 4.780 | 4.890 | 402,625 | +0.02(+0.41%) |
Mar 18, 2008 | 4.730 | 4.900 | 4.560 | 4.870 | 268,991 | +0.20(+4.28%) |
Mar 17, 2008 | 4.800 | 4.860 | 4.640 | 4.670 | 277,065 | -0.26(-5.27%) |
Mar 14, 2008 | 5.050 | 5.050 | 4.750 | 4.930 | 673,347 | -0.06(-1.20%) |
Mar 13, 2008 | 4.980 | 5.120 | 4.900 | 4.990 | 373,925 | -0.11(-2.16%) |
Mar 12, 2008 | 5.250 | 5.310 | 4.980 | 5.100 | 394,350 | -0.09(-1.73%) |
Mar 11, 2008 | 5.050 | 5.240 | 4.950 | 5.190 | 594,611 | +0.21(+4.22%) |
Mar 10, 2008 | 5.000 | 5.130 | 4.830 | 4.980 | 402,018 | -0.04(-0.80%) |
Mar 07, 2008 | 5.160 | 5.160 | 4.820 | 5.020 | 1,134,941 | -0.22(-4.20%) |
Mar 06, 2008 | 5.500 | 5.560 | 5.150 | 5.240 | 622,561 | -0.30(-5.42%) |
Mar 05, 2008 | 5.580 | 5.720 | 5.500 | 5.540 | 477,406 | -0.05(-0.89%) |
Mar 04, 2008 | 5.940 | 6.010 | 5.500 | 5.590 | 633,849 | -0.43(-7.14%) |