Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.480 | 6.610 | 6.400 | 6.500 | 50,039 | +0.00(+0.00%) |
May 29, 2008 | 6.630 | 6.685 | 6.490 | 6.500 | 40,850 | -0.08(-1.22%) |
May 28, 2008 | 6.440 | 6.800 | 6.440 | 6.580 | 106,327 | +0.13(+2.02%) |
May 27, 2008 | 6.460 | 6.600 | 6.260 | 6.450 | 49,345 | -0.03(-0.46%) |
May 26, 2008 | 6.470 | 6.570 | 6.260 | 6.480 | 67,320 | +0.00(+0.00%) |
May 23, 2008 | 6.470 | 6.570 | 6.260 | 6.480 | 67,320 | -0.03(-0.46%) |
May 22, 2008 | 6.300 | 6.660 | 6.280 | 6.510 | 112,810 | +0.21(+3.33%) |
May 21, 2008 | 6.600 | 6.750 | 6.200 | 6.300 | 177,959 | -0.28(-4.26%) |
May 20, 2008 | 6.860 | 6.900 | 6.500 | 6.580 | 124,607 | -0.31(-4.50%) |
May 19, 2008 | 7.330 | 7.360 | 6.760 | 6.890 | 175,859 | -0.20(-2.82%) |
May 16, 2008 | 6.640 | 7.380 | 6.610 | 7.090 | 430,787 | +0.40(+5.98%) |
May 15, 2008 | 6.880 | 7.040 | 6.500 | 6.690 | 329,052 | -0.16(-2.34%) |
May 14, 2008 | 6.450 | 7.450 | 6.260 | 6.850 | 1,367,420 | +1.37(+25.00%) |
May 13, 2008 | 5.300 | 5.480 | 5.158 | 5.480 | 102,954 | +0.21(+3.98%) |
May 12, 2008 | 5.050 | 5.280 | 5.020 | 5.270 | 91,829 | +0.24(+4.77%) |
May 09, 2008 | 5.040 | 5.050 | 4.962 | 5.030 | 36,830 | +0.03(+0.60%) |
May 08, 2008 | 4.860 | 5.060 | 4.850 | 5.000 | 45,799 | +0.10(+2.04%) |
May 07, 2008 | 4.980 | 5.100 | 4.890 | 4.900 | 70,042 | -0.11(-2.20%) |
May 06, 2008 | 5.070 | 5.250 | 4.950 | 5.010 | 81,244 | -0.09(-1.76%) |
May 05, 2008 | 5.210 | 5.230 | 5.100 | 5.100 | 28,622 | -0.09(-1.73%) |
May 02, 2008 | 5.330 | 5.330 | 5.180 | 5.190 | 40,939 | -0.08(-1.50%) |
May 01, 2008 | 5.150 | 5.310 | 5.140 | 5.269 | 29,152 | +0.09(+1.72%) |
Apr 30, 2008 | 5.170 | 5.240 | 5.090 | 5.180 | 46,797 | +0.05(+0.98%) |
Apr 29, 2008 | 4.970 | 5.180 | 4.970 | 5.130 | 42,243 | +0.12(+2.39%) |
Apr 28, 2008 | 4.900 | 5.090 | 4.900 | 5.010 | 39,516 | +0.08(+1.62%) |
Apr 25, 2008 | 5.030 | 5.080 | 4.890 | 4.930 | 51,721 | -0.12(-2.38%) |
Apr 24, 2008 | 5.160 | 5.160 | 4.962 | 5.050 | 63,057 | -0.04(-0.78%) |
Apr 23, 2008 | 5.370 | 5.390 | 5.020 | 5.090 | 80,073 | -0.30(-5.57%) |
Apr 22, 2008 | 5.380 | 5.420 | 5.360 | 5.390 | 15,915 | +0.02(+0.37%) |
Apr 21, 2008 | 5.460 | 5.460 | 5.300 | 5.370 | 32,805 | -0.02(-0.37%) |
Apr 18, 2008 | 5.330 | 5.460 | 5.310 | 5.390 | 25,466 | +0.08(+1.51%) |
Apr 17, 2008 | 5.230 | 5.430 | 5.230 | 5.310 | 30,982 | +0.03(+0.57%) |
Apr 16, 2008 | 5.340 | 5.490 | 5.260 | 5.280 | 45,592 | +0.01(+0.19%) |
Apr 15, 2008 | 5.430 | 5.430 | 5.250 | 5.270 | 45,905 | -0.22(-4.01%) |
Apr 14, 2008 | 5.590 | 5.750 | 5.410 | 5.490 | 43,078 | -0.17(-3.00%) |
Apr 11, 2008 | 5.904 | 5.910 | 5.640 | 5.660 | 29,071 | -0.25(-4.23%) |
Apr 10, 2008 | 6.030 | 6.060 | 5.810 | 5.910 | 33,755 | -0.18(-2.96%) |
Apr 09, 2008 | 5.750 | 6.090 | 5.750 | 6.090 | 53,642 | +0.25(+4.28%) |
Apr 08, 2008 | 6.000 | 6.000 | 5.390 | 5.840 | 15,042 | -0.10(-1.68%) |
Apr 07, 2008 | 6.030 | 6.140 | 5.860 | 5.940 | 29,395 | +0.01(+0.17%) |
Apr 04, 2008 | 5.940 | 6.160 | 5.820 | 5.930 | 60,222 | +0.12(+2.07%) |
Apr 03, 2008 | 5.960 | 5.960 | 5.690 | 5.810 | 68,477 | -0.14(-2.35%) |
Apr 02, 2008 | 5.700 | 5.960 | 5.550 | 5.950 | 43,670 | +0.28(+4.94%) |
Apr 01, 2008 | 5.700 | 5.800 | 5.610 | 5.670 | 36,670 | -0.03(-0.53%) |
Mar 31, 2008 | 5.840 | 5.840 | 5.220 | 5.700 | 93,446 | -0.03(-0.52%) |
Mar 28, 2008 | 5.660 | 5.870 | 5.500 | 5.730 | 38,886 | +0.18(+3.24%) |
Mar 27, 2008 | 5.950 | 5.950 | 5.520 | 5.550 | 54,639 | -0.37(-6.25%) |
Mar 26, 2008 | 5.750 | 6.100 | 5.680 | 5.920 | 104,942 | +0.24(+4.23%) |
Mar 25, 2008 | 5.620 | 5.740 | 5.280 | 5.680 | 116,898 | +0.48(+9.23%) |
Mar 24, 2008 | 4.720 | 5.200 | 4.720 | 5.200 | 89,830 | +0.48(+10.17%) |
Mar 21, 2008 | 4.520 | 4.900 | 4.400 | 4.720 | 47,005 | +0.00(+0.00%) |
Mar 20, 2008 | 4.520 | 4.900 | 4.400 | 4.720 | 47,005 | +0.12(+2.61%) |
Mar 19, 2008 | 4.870 | 5.060 | 4.450 | 4.600 | 85,202 | -0.25(-5.15%) |
Mar 18, 2008 | 5.270 | 5.290 | 4.830 | 4.850 | 70,739 | -0.26(-5.09%) |
Mar 17, 2008 | 5.300 | 5.510 | 5.050 | 5.110 | 74,099 | -0.44(-7.93%) |
Mar 14, 2008 | 5.770 | 5.900 | 5.520 | 5.550 | 36,042 | -0.20(-3.48%) |
Mar 13, 2008 | 5.720 | 5.750 | 5.510 | 5.750 | 29,556 | -0.02(-0.35%) |
Mar 12, 2008 | 5.700 | 5.850 | 5.690 | 5.770 | 42,339 | +0.15(+2.67%) |
Mar 11, 2008 | 5.790 | 5.800 | 5.540 | 5.620 | 84,548 | +0.02(+0.36%) |
Mar 10, 2008 | 5.760 | 5.930 | 5.520 | 5.600 | 40,586 | -0.10(-1.75%) |
Mar 07, 2008 | 5.960 | 5.960 | 5.690 | 5.700 | 26,249 | -0.27(-4.52%) |
Mar 06, 2008 | 6.000 | 6.040 | 5.960 | 5.970 | 27,782 | -0.10(-1.65%) |
Mar 05, 2008 | 6.060 | 6.170 | 5.960 | 6.070 | 20,708 | +0.12(+2.02%) |
Mar 04, 2008 | 6.250 | 6.300 | 5.890 | 5.950 | 30,963 | -0.25(-4.03%) |