Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.293 | 6.419 | 6.284 | 6.392 | 520,485 | +0.09(+1.43%) |
May 29, 2008 | 6.175 | 6.374 | 6.166 | 6.302 | 527,617 | +0.12(+1.90%) |
May 28, 2008 | 6.013 | 6.212 | 6.004 | 6.184 | 376,084 | +0.07(+1.18%) |
May 27, 2008 | 5.787 | 6.139 | 5.778 | 6.112 | 763,548 | +0.11(+1.80%) |
May 26, 2008 | 6.058 | 6.166 | 5.923 | 6.004 | 686,154 | +0.00(+0.00%) |
May 23, 2008 | 6.058 | 6.166 | 5.923 | 6.004 | 686,154 | -0.18(-2.92%) |
May 22, 2008 | 6.157 | 6.320 | 6.103 | 6.184 | 543,361 | +0.03(+0.44%) |
May 21, 2008 | 6.184 | 6.320 | 6.094 | 6.157 | 618,395 | -0.06(-1.02%) |
May 20, 2008 | 6.230 | 6.329 | 6.076 | 6.221 | 1,412,156 | -0.05(-0.86%) |
May 19, 2008 | 6.284 | 6.401 | 6.166 | 6.275 | 774,018 | +0.03(+0.43%) |
May 16, 2008 | 6.194 | 6.275 | 5.995 | 6.248 | 852,995 | +0.10(+1.62%) |
May 15, 2008 | 6.221 | 6.221 | 6.076 | 6.148 | 570,214 | -0.01(-0.15%) |
May 14, 2008 | 6.221 | 6.311 | 6.130 | 6.157 | 722,225 | -0.05(-0.73%) |
May 13, 2008 | 6.284 | 6.419 | 6.166 | 6.203 | 662,017 | -0.08(-1.29%) |
May 12, 2008 | 6.175 | 6.311 | 6.148 | 6.284 | 539,998 | +0.14(+2.35%) |
May 09, 2008 | 6.013 | 6.198 | 5.959 | 6.139 | 443,957 | +0.04(+0.59%) |
May 08, 2008 | 6.121 | 6.243 | 5.995 | 6.103 | 722,638 | +0.05(+0.75%) |
May 07, 2008 | 6.148 | 6.275 | 6.040 | 6.058 | 555,252 | -0.07(-1.18%) |
May 06, 2008 | 6.022 | 6.184 | 5.995 | 6.130 | 961,998 | +0.07(+1.19%) |
May 05, 2008 | 6.148 | 6.284 | 6.013 | 6.058 | 791,855 | -0.18(-2.89%) |
May 02, 2008 | 6.139 | 6.302 | 6.040 | 6.239 | 1,068,656 | +0.16(+2.67%) |
May 01, 2008 | 5.959 | 6.184 | 5.941 | 6.076 | 1,142,393 | +0.13(+2.12%) |
Apr 30, 2008 | 6.022 | 6.094 | 5.859 | 5.950 | 2,437,886 | -0.03(-0.45%) |
Apr 29, 2008 | 5.543 | 5.977 | 5.435 | 5.977 | 1,831,530 | +0.45(+8.17%) |
Apr 28, 2008 | 5.417 | 5.552 | 5.354 | 5.525 | 659,169 | +0.09(+1.66%) |
Apr 25, 2008 | 5.065 | 5.480 | 5.065 | 5.435 | 1,064,525 | +0.38(+7.50%) |
Apr 24, 2008 | 4.984 | 5.273 | 4.758 | 5.056 | 1,641,695 | +0.03(+0.54%) |
Apr 23, 2008 | 4.993 | 5.038 | 4.839 | 5.029 | 860,845 | +0.05(+1.09%) |
Apr 22, 2008 | 5.119 | 5.137 | 4.830 | 4.975 | 711,009 | -0.16(-3.16%) |
Apr 21, 2008 | 5.209 | 5.218 | 5.083 | 5.137 | 492,661 | -0.13(-2.40%) |
Apr 18, 2008 | 5.164 | 5.327 | 5.074 | 5.264 | 844,695 | +0.20(+3.92%) |
Apr 17, 2008 | 5.065 | 5.101 | 4.911 | 5.065 | 511,514 | -0.05(-0.88%) |
Apr 16, 2008 | 4.875 | 5.182 | 4.875 | 5.110 | 1,624,876 | +0.33(+6.99%) |
Apr 15, 2008 | 4.803 | 4.803 | 4.650 | 4.776 | 497,810 | +0.02(+0.38%) |
Apr 14, 2008 | 4.785 | 4.812 | 4.704 | 4.758 | 1,034,217 | -0.02(-0.38%) |
Apr 11, 2008 | 4.785 | 4.993 | 4.749 | 4.776 | 1,055,589 | -0.18(-3.64%) |
Apr 10, 2008 | 4.821 | 5.002 | 4.758 | 4.957 | 1,137,561 | +0.14(+3.00%) |
Apr 09, 2008 | 4.984 | 5.011 | 4.803 | 4.812 | 759,649 | -0.17(-3.44%) |
Apr 08, 2008 | 5.011 | 5.128 | 4.930 | 4.984 | 1,425,470 | -0.12(-2.30%) |
Apr 07, 2008 | 5.137 | 5.209 | 5.083 | 5.101 | 1,298,455 | +0.08(+1.62%) |
Apr 04, 2008 | 4.966 | 5.047 | 4.875 | 5.020 | 1,346,235 | +0.05(+0.91%) |
Apr 03, 2008 | 4.785 | 5.002 | 4.704 | 4.975 | 1,314,182 | +0.17(+3.57%) |
Apr 02, 2008 | 4.523 | 4.812 | 4.514 | 4.803 | 1,879,248 | +0.27(+5.98%) |
Apr 01, 2008 | 4.361 | 4.532 | 4.361 | 4.532 | 877,734 | +0.22(+5.02%) |
Mar 31, 2008 | 4.379 | 4.379 | 4.206 | 4.316 | 767,543 | +0.07(+1.70%) |
Mar 28, 2008 | 4.252 | 4.396 | 4.234 | 4.243 | 528,425 | -0.08(-1.88%) |
Mar 27, 2008 | 4.370 | 4.442 | 4.325 | 4.325 | 830,284 | -0.01(-0.21%) |
Mar 26, 2008 | 4.586 | 4.595 | 4.298 | 4.334 | 1,437,598 | -0.28(-6.07%) |
Mar 25, 2008 | 4.604 | 4.659 | 4.505 | 4.614 | 801,070 | +0.02(+0.39%) |
Mar 24, 2008 | 4.469 | 4.659 | 4.469 | 4.595 | 1,344,058 | +0.16(+3.67%) |
Mar 21, 2008 | 4.270 | 4.478 | 4.189 | 4.433 | 1,630,091 | +0.00(+0.00%) |
Mar 20, 2008 | 4.270 | 4.478 | 4.189 | 4.433 | 1,630,091 | +0.23(+5.59%) |
Mar 19, 2008 | 4.442 | 4.451 | 4.198 | 4.198 | 809,705 | -0.20(-4.52%) |
Mar 18, 2008 | 4.279 | 4.397 | 4.171 | 4.397 | 766,380 | +0.22(+5.18%) |
Mar 17, 2008 | 4.135 | 4.252 | 4.126 | 4.180 | 531,176 | -0.05(-1.07%) |
Mar 14, 2008 | 4.433 | 4.469 | 4.198 | 4.225 | 892,839 | -0.17(-3.90%) |
Mar 13, 2008 | 4.198 | 4.451 | 4.108 | 4.397 | 1,081,669 | +0.15(+3.62%) |
Mar 12, 2008 | 4.505 | 4.595 | 4.234 | 4.243 | 869,704 | -0.28(-6.19%) |
Mar 11, 2008 | 4.298 | 4.532 | 4.216 | 4.523 | 1,271,452 | +0.35(+8.44%) |
Mar 10, 2008 | 4.298 | 4.334 | 4.171 | 4.171 | 648,909 | -0.10(-2.33%) |
Mar 07, 2008 | 4.261 | 4.361 | 4.153 | 4.270 | 1,092,252 | -0.05(-1.25%) |
Mar 06, 2008 | 4.505 | 4.586 | 4.288 | 4.325 | 1,143,954 | -0.15(-3.43%) |
Mar 05, 2008 | 4.469 | 4.550 | 4.406 | 4.478 | 1,226,611 | +0.04(+0.81%) |
Mar 04, 2008 | 4.469 | 4.496 | 4.334 | 4.442 | 707,721 | -0.06(-1.40%) |