Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.630 | 8.150 | 7.620 | 8.000 | 510,892 | +0.43(+5.68%) |
May 29, 2008 | 7.190 | 7.730 | 7.150 | 7.570 | 195,020 | +0.40(+5.58%) |
May 28, 2008 | 7.220 | 7.250 | 7.100 | 7.170 | 340,754 | +0.01(+0.14%) |
May 27, 2008 | 7.250 | 7.300 | 7.010 | 7.160 | 252,763 | -0.05(-0.69%) |
May 26, 2008 | 7.180 | 7.429 | 7.110 | 7.210 | 177,510 | +0.00(+0.00%) |
May 23, 2008 | 7.180 | 7.429 | 7.110 | 7.210 | 177,510 | -0.03(-0.41%) |
May 22, 2008 | 7.370 | 7.450 | 7.200 | 7.240 | 358,180 | -0.12(-1.63%) |
May 21, 2008 | 7.120 | 7.560 | 6.880 | 7.360 | 810,677 | +0.81(+12.37%) |
May 20, 2008 | 6.790 | 6.850 | 6.510 | 6.550 | 289,774 | -0.22(-3.25%) |
May 19, 2008 | 6.740 | 6.840 | 6.590 | 6.770 | 241,711 | +0.07(+1.04%) |
May 16, 2008 | 6.890 | 6.960 | 6.660 | 6.700 | 160,857 | -0.09(-1.33%) |
May 15, 2008 | 6.680 | 6.990 | 6.580 | 6.790 | 181,532 | +0.04(+0.59%) |
May 14, 2008 | 6.890 | 6.930 | 6.540 | 6.750 | 319,651 | -0.12(-1.75%) |
May 13, 2008 | 6.390 | 7.070 | 6.380 | 6.870 | 508,648 | +0.55(+8.70%) |
May 12, 2008 | 5.930 | 6.440 | 5.930 | 6.320 | 391,157 | +0.32(+5.33%) |
May 09, 2008 | 5.470 | 6.050 | 5.400 | 6.000 | 679,753 | +0.62(+11.52%) |
May 08, 2008 | 4.990 | 5.540 | 4.860 | 5.380 | 1,093,070 | +1.19(+28.40%) |
May 07, 2008 | 4.780 | 4.780 | 4.170 | 4.190 | 446,137 | -0.53(-11.23%) |
May 06, 2008 | 5.070 | 5.150 | 4.720 | 4.720 | 308,960 | -0.36(-7.09%) |
May 05, 2008 | 5.160 | 5.250 | 5.040 | 5.080 | 149,370 | -0.18(-3.42%) |
May 02, 2008 | 5.300 | 5.330 | 5.170 | 5.260 | 144,438 | +0.01(+0.19%) |
May 01, 2008 | 5.150 | 5.250 | 5.140 | 5.250 | 83,308 | +0.10(+1.94%) |
Apr 30, 2008 | 5.050 | 5.300 | 5.000 | 5.150 | 149,732 | +0.16(+3.21%) |
Apr 29, 2008 | 4.900 | 5.060 | 4.900 | 4.990 | 79,466 | +0.05(+1.01%) |
Apr 28, 2008 | 4.740 | 5.030 | 4.650 | 4.940 | 281,181 | +0.23(+4.88%) |
Apr 25, 2008 | 4.690 | 4.780 | 4.460 | 4.710 | 115,348 | +0.08(+1.73%) |
Apr 24, 2008 | 4.460 | 4.770 | 4.360 | 4.630 | 181,787 | +0.23(+5.23%) |
Apr 23, 2008 | 4.310 | 4.540 | 4.284 | 4.400 | 145,627 | +0.07(+1.67%) |
Apr 22, 2008 | 4.410 | 4.490 | 4.100 | 4.328 | 210,853 | -0.14(-3.19%) |
Apr 21, 2008 | 4.340 | 4.470 | 4.220 | 4.470 | 106,129 | +0.16(+3.71%) |
Apr 18, 2008 | 4.200 | 4.360 | 4.110 | 4.310 | 229,514 | +0.20(+4.87%) |
Apr 17, 2008 | 4.040 | 4.155 | 3.900 | 4.110 | 177,453 | +0.08(+1.99%) |
Apr 16, 2008 | 4.090 | 4.110 | 3.970 | 4.030 | 205,807 | +0.02(+0.50%) |
Apr 15, 2008 | 4.070 | 4.140 | 3.980 | 4.010 | 165,193 | -0.11(-2.67%) |
Apr 14, 2008 | 4.120 | 4.250 | 4.020 | 4.120 | 166,341 | +0.02(+0.49%) |
Apr 11, 2008 | 4.140 | 4.210 | 3.950 | 4.100 | 201,356 | -0.05(-1.20%) |
Apr 10, 2008 | 3.920 | 4.160 | 3.920 | 4.150 | 297,455 | +0.20(+5.06%) |
Apr 09, 2008 | 4.242 | 4.260 | 3.940 | 3.950 | 148,044 | -0.28(-6.62%) |
Apr 08, 2008 | 4.200 | 4.370 | 4.130 | 4.230 | 186,928 | -0.02(-0.47%) |
Apr 07, 2008 | 4.380 | 4.710 | 4.240 | 4.250 | 226,799 | -0.06(-1.39%) |
Apr 04, 2008 | 4.570 | 4.570 | 4.310 | 4.310 | 117,812 | -0.22(-4.86%) |
Apr 03, 2008 | 4.420 | 4.660 | 4.400 | 4.530 | 275,098 | +0.09(+2.03%) |
Apr 02, 2008 | 4.480 | 4.750 | 4.440 | 4.440 | 272,885 | -0.15(-3.27%) |
Apr 01, 2008 | 4.688 | 4.688 | 4.500 | 4.590 | 147,965 | -0.02(-0.43%) |
Mar 31, 2008 | 4.520 | 4.670 | 4.430 | 4.610 | 211,319 | +0.07(+1.54%) |
Mar 28, 2008 | 4.260 | 4.570 | 4.260 | 4.540 | 1,166,191 | -0.07(-1.52%) |
Mar 27, 2008 | 4.810 | 4.860 | 4.480 | 4.610 | 998,269 | -0.19(-3.96%) |
Mar 26, 2008 | 4.750 | 4.800 | 4.560 | 4.800 | 272,561 | +0.05(+1.05%) |
Mar 25, 2008 | 4.640 | 4.780 | 4.480 | 4.750 | 943,124 | +0.19(+4.17%) |
Mar 24, 2008 | 4.230 | 4.640 | 4.130 | 4.560 | 812,250 | +0.38(+9.09%) |
Mar 21, 2008 | 4.150 | 4.440 | 4.060 | 4.180 | 742,158 | +0.00(+0.00%) |
Mar 20, 2008 | 4.150 | 4.440 | 4.060 | 4.180 | 742,158 | +0.07(+1.70%) |
Mar 19, 2008 | 3.930 | 4.280 | 3.930 | 4.110 | 222,146 | +0.14(+3.53%) |
Mar 18, 2008 | 4.140 | 4.140 | 3.900 | 3.970 | 198,098 | -0.06(-1.49%) |
Mar 17, 2008 | 4.140 | 4.140 | 3.970 | 4.030 | 212,253 | -0.17(-4.05%) |
Mar 14, 2008 | 4.400 | 4.400 | 4.110 | 4.200 | 190,371 | -0.14(-3.23%) |
Mar 13, 2008 | 4.200 | 4.340 | 4.060 | 4.340 | 237,926 | +0.12(+2.84%) |
Mar 12, 2008 | 4.310 | 4.380 | 4.220 | 4.220 | 247,224 | -0.09(-2.09%) |
Mar 11, 2008 | 4.280 | 4.500 | 4.100 | 4.310 | 554,750 | +0.11(+2.62%) |
Mar 10, 2008 | 4.430 | 4.590 | 4.140 | 4.200 | 348,741 | -0.25(-5.62%) |
Mar 07, 2008 | 4.510 | 4.640 | 4.400 | 4.450 | 220,473 | -0.06(-1.33%) |
Mar 06, 2008 | 4.950 | 4.950 | 4.510 | 4.510 | 220,642 | -0.42(-8.52%) |
Mar 05, 2008 | 5.030 | 5.130 | 4.850 | 4.930 | 199,341 | -0.14(-2.76%) |
Mar 04, 2008 | 4.990 | 5.290 | 4.810 | 5.070 | 273,420 | +0.08(+1.60%) |