Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.335 | 6.512 | 6.312 | 6.512 | 91,263 | +0.18(+2.91%) |
May 29, 2008 | 5.952 | 6.496 | 5.760 | 6.328 | 373,867 | +0.35(+5.77%) |
May 28, 2008 | 6.258 | 6.351 | 5.967 | 5.982 | 29,444 | -0.25(-3.94%) |
May 27, 2008 | 6.473 | 6.481 | 6.136 | 6.228 | 73,014 | -0.26(-4.02%) |
May 26, 2008 | 6.427 | 6.527 | 6.266 | 6.489 | 35,568 | +0.00(+0.00%) |
May 23, 2008 | 6.427 | 6.527 | 6.266 | 6.489 | 35,568 | +0.13(+2.05%) |
May 22, 2008 | 6.688 | 6.688 | 6.258 | 6.358 | 16,720 | +0.03(+0.41%) |
May 21, 2008 | 6.857 | 7.079 | 6.252 | 6.332 | 172,886 | -0.56(-8.16%) |
May 20, 2008 | 7.233 | 7.233 | 6.749 | 6.895 | 29,199 | -0.24(-3.33%) |
May 19, 2008 | 6.826 | 7.263 | 6.826 | 7.133 | 69,955 | +0.26(+3.79%) |
May 16, 2008 | 6.987 | 7.148 | 6.872 | 6.872 | 114,451 | -0.18(-2.61%) |
May 15, 2008 | 7.102 | 7.286 | 6.688 | 7.056 | 164,275 | -0.10(-1.39%) |
May 14, 2008 | 6.972 | 7.156 | 6.904 | 7.156 | 124,209 | +0.35(+5.19%) |
May 13, 2008 | 7.071 | 7.095 | 6.742 | 6.803 | 54,722 | -0.12(-1.77%) |
May 12, 2008 | 6.443 | 7.025 | 6.374 | 6.926 | 164,031 | +0.60(+9.45%) |
May 09, 2008 | 6.435 | 6.458 | 6.136 | 6.328 | 53,690 | -0.21(-3.17%) |
May 08, 2008 | 6.627 | 6.627 | 6.397 | 6.535 | 28,016 | +0.02(+0.24%) |
May 07, 2008 | 6.535 | 6.719 | 6.450 | 6.519 | 79,081 | -0.05(-0.70%) |
May 06, 2008 | 6.427 | 6.604 | 6.189 | 6.565 | 121,643 | +0.20(+3.13%) |
May 05, 2008 | 5.952 | 6.696 | 5.844 | 6.366 | 330,805 | +0.58(+9.93%) |
May 02, 2008 | 5.668 | 6.005 | 5.645 | 5.791 | 141,765 | +0.23(+4.14%) |
May 01, 2008 | 5.668 | 5.752 | 5.484 | 5.561 | 75,942 | -0.11(-1.89%) |
Apr 30, 2008 | 5.407 | 5.714 | 5.407 | 5.668 | 73,477 | +0.26(+4.82%) |
Apr 29, 2008 | 5.522 | 5.676 | 5.307 | 5.407 | 73,852 | -0.20(-3.56%) |
Apr 28, 2008 | 5.031 | 5.676 | 4.955 | 5.607 | 67,908 | +0.51(+10.09%) |
Apr 25, 2008 | 5.100 | 5.154 | 5.024 | 5.093 | 14,374 | -0.01(-0.15%) |
Apr 24, 2008 | 4.909 | 5.277 | 4.909 | 5.100 | 12,712 | +0.01(+0.15%) |
Apr 23, 2008 | 5.185 | 5.185 | 5.070 | 5.093 | 9,846 | -0.13(-2.50%) |
Apr 22, 2008 | 5.269 | 5.369 | 5.223 | 5.223 | 11,787 | -0.05(-0.87%) |
Apr 21, 2008 | 5.300 | 5.300 | 5.185 | 5.269 | 13,129 | +0.01(+0.15%) |
Apr 18, 2008 | 5.315 | 5.384 | 5.261 | 5.261 | 53,905 | -0.03(-0.58%) |
Apr 17, 2008 | 5.330 | 5.361 | 5.261 | 5.292 | 21,381 | -0.06(-1.15%) |
Apr 16, 2008 | 5.177 | 5.361 | 5.177 | 5.353 | 53,973 | +0.18(+3.41%) |
Apr 15, 2008 | 5.139 | 5.254 | 5.139 | 5.177 | 43,972 | +0.05(+0.90%) |
Apr 14, 2008 | 4.886 | 5.361 | 4.801 | 5.131 | 127,026 | +0.05(+0.91%) |
Apr 11, 2008 | 5.100 | 5.100 | 4.886 | 5.085 | 17,291 | -0.02(-0.30%) |
Apr 10, 2008 | 4.909 | 5.100 | 4.909 | 5.100 | 30,252 | +0.17(+3.42%) |
Apr 09, 2008 | 5.070 | 5.070 | 4.771 | 4.932 | 24,544 | -0.13(-2.58%) |
Apr 08, 2008 | 4.725 | 5.093 | 4.725 | 5.062 | 51,198 | +0.34(+7.14%) |
Apr 07, 2008 | 3.912 | 4.847 | 3.912 | 4.725 | 106,727 | +0.76(+19.15%) |
Apr 04, 2008 | 3.904 | 4.065 | 3.835 | 3.965 | 13,168 | -0.10(-2.45%) |
Apr 03, 2008 | 3.827 | 4.065 | 3.804 | 4.065 | 11,232 | +0.00(+0.00%) |
Apr 02, 2008 | 3.981 | 4.065 | 3.981 | 4.065 | 10,062 | +0.10(+2.51%) |
Apr 01, 2008 | 3.681 | 4.019 | 3.681 | 3.965 | 22,239 | +0.20(+5.30%) |
Mar 31, 2008 | 3.692 | 3.804 | 3.692 | 3.766 | 7,581 | -0.03(-0.81%) |
Mar 28, 2008 | 3.727 | 3.835 | 3.727 | 3.797 | 6,506 | +0.11(+2.91%) |
Mar 27, 2008 | 3.912 | 3.927 | 3.689 | 3.689 | 26,278 | -0.21(-5.50%) |
Mar 26, 2008 | 3.889 | 3.958 | 3.881 | 3.904 | 16,428 | +0.02(+0.39%) |
Mar 25, 2008 | 3.873 | 4.027 | 3.873 | 3.889 | 19,146 | +0.05(+1.40%) |
Mar 24, 2008 | 3.835 | 3.858 | 3.797 | 3.835 | 15,906 | +0.02(+0.40%) |
Mar 21, 2008 | 3.804 | 3.873 | 3.797 | 3.820 | 10,274 | +0.00(+0.00%) |
Mar 20, 2008 | 3.804 | 3.873 | 3.797 | 3.820 | 10,274 | -0.05(-1.19%) |
Mar 19, 2008 | 3.712 | 3.873 | 3.658 | 3.866 | 15,905 | +0.20(+5.44%) |
Mar 18, 2008 | 3.751 | 3.873 | 3.651 | 3.666 | 12,006 | -0.14(-3.63%) |
Mar 17, 2008 | 3.804 | 3.873 | 3.797 | 3.804 | 8,691 | -0.06(-1.59%) |
Mar 14, 2008 | 3.827 | 3.896 | 3.820 | 3.866 | 2,638 | +0.06(+1.61%) |
Mar 13, 2008 | 3.804 | 3.850 | 3.804 | 3.804 | 21,343 | -0.01(-0.20%) |
Mar 12, 2008 | 3.827 | 3.827 | 3.804 | 3.812 | 4,172 | -0.05(-1.39%) |
Mar 11, 2008 | 3.727 | 4.050 | 3.727 | 3.866 | 17,167 | +0.11(+2.86%) |
Mar 10, 2008 | 3.566 | 3.835 | 3.566 | 3.758 | 13,336 | +0.24(+6.75%) |
Mar 07, 2008 | 3.352 | 3.543 | 3.352 | 3.520 | 53,835 | -0.03(-0.86%) |
Mar 06, 2008 | 3.620 | 3.658 | 3.543 | 3.551 | 16,837 | -0.15(-3.94%) |
Mar 05, 2008 | 3.681 | 3.697 | 3.605 | 3.697 | 5,429 | +0.03(+0.84%) |
Mar 04, 2008 | 3.566 | 3.674 | 3.566 | 3.666 | 5,542 | +0.02(+0.63%) |