Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.449 | 6.494 | 6.185 | 6.403 | 277,887 | -0.04(-0.58%) |
May 29, 2008 | 6.223 | 6.516 | 6.155 | 6.441 | 230,128 | +0.20(+3.26%) |
May 28, 2008 | 6.426 | 6.479 | 6.140 | 6.238 | 89,960 | -0.19(-2.93%) |
May 27, 2008 | 6.336 | 6.516 | 6.328 | 6.426 | 153,397 | +0.04(+0.59%) |
May 26, 2008 | 6.403 | 6.509 | 6.215 | 6.388 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.403 | 6.509 | 6.215 | 6.388 | 160,576 | -0.06(-0.93%) |
May 22, 2008 | 6.238 | 6.675 | 6.238 | 6.449 | 202,735 | +0.25(+4.01%) |
May 21, 2008 | 6.577 | 6.592 | 6.200 | 6.200 | 147,401 | -0.35(-5.40%) |
May 20, 2008 | 6.592 | 6.637 | 6.411 | 6.554 | 93,753 | +0.00(+0.00%) |
May 19, 2008 | 6.208 | 6.742 | 6.208 | 6.554 | 349,050 | +0.35(+5.58%) |
May 16, 2008 | 6.260 | 6.358 | 6.034 | 6.208 | 158,326 | -0.05(-0.72%) |
May 15, 2008 | 6.328 | 6.347 | 6.102 | 6.253 | 186,604 | -0.08(-1.19%) |
May 14, 2008 | 5.997 | 6.403 | 5.974 | 6.328 | 397,596 | +0.37(+6.19%) |
May 13, 2008 | 5.756 | 6.012 | 5.646 | 5.959 | 299,765 | +0.21(+3.67%) |
May 12, 2008 | 5.424 | 5.816 | 5.424 | 5.748 | 286,459 | +0.41(+7.62%) |
May 09, 2008 | 5.319 | 5.537 | 5.251 | 5.341 | 105,956 | -0.01(-0.14%) |
May 08, 2008 | 5.063 | 5.349 | 4.965 | 5.349 | 209,730 | +0.32(+6.29%) |
May 07, 2008 | 4.829 | 5.236 | 4.829 | 5.032 | 251,644 | +0.30(+6.37%) |
May 06, 2008 | 4.595 | 4.761 | 4.595 | 4.731 | 139,688 | +0.15(+3.29%) |
May 05, 2008 | 4.746 | 4.746 | 4.580 | 4.580 | 114,371 | -0.17(-3.49%) |
May 02, 2008 | 4.784 | 4.814 | 4.633 | 4.746 | 135,460 | +0.01(+0.16%) |
May 01, 2008 | 4.588 | 4.784 | 4.588 | 4.739 | 91,237 | +0.16(+3.45%) |
Apr 30, 2008 | 4.799 | 4.821 | 4.580 | 4.580 | 186,605 | -0.20(-4.10%) |
Apr 29, 2008 | 4.761 | 4.814 | 4.656 | 4.776 | 95,784 | +0.06(+1.28%) |
Apr 28, 2008 | 4.761 | 4.821 | 4.671 | 4.716 | 110,096 | -0.05(-1.11%) |
Apr 25, 2008 | 4.814 | 4.829 | 4.708 | 4.769 | 184,358 | -0.04(-0.78%) |
Apr 24, 2008 | 4.558 | 4.821 | 4.505 | 4.806 | 264,303 | +0.25(+5.45%) |
Apr 23, 2008 | 4.595 | 4.671 | 4.482 | 4.558 | 217,545 | -0.02(-0.33%) |
Apr 22, 2008 | 4.882 | 4.882 | 4.573 | 4.573 | 291,305 | -0.37(-7.47%) |
Apr 21, 2008 | 4.987 | 5.010 | 4.678 | 4.942 | 188,575 | -0.05(-1.06%) |
Apr 18, 2008 | 4.656 | 5.047 | 4.595 | 4.995 | 232,727 | +0.41(+9.05%) |
Apr 17, 2008 | 4.580 | 4.739 | 4.535 | 4.580 | 167,923 | +0.00(+0.00%) |
Apr 16, 2008 | 4.723 | 4.739 | 4.558 | 4.580 | 168,026 | -0.09(-1.94%) |
Apr 15, 2008 | 4.656 | 4.746 | 4.595 | 4.671 | 73,890 | +0.04(+0.81%) |
Apr 14, 2008 | 4.626 | 4.678 | 4.573 | 4.633 | 99,242 | +0.00(+0.00%) |
Apr 11, 2008 | 4.731 | 4.761 | 4.618 | 4.633 | 161,810 | -0.14(-2.84%) |
Apr 10, 2008 | 4.686 | 4.867 | 4.678 | 4.769 | 119,400 | +0.10(+2.10%) |
Apr 09, 2008 | 4.972 | 4.972 | 4.671 | 4.671 | 225,725 | -0.33(-6.63%) |
Apr 08, 2008 | 4.821 | 5.032 | 4.678 | 5.002 | 97,896 | +0.17(+3.43%) |
Apr 07, 2008 | 5.040 | 5.040 | 4.814 | 4.837 | 114,289 | -0.20(-3.89%) |
Apr 04, 2008 | 4.746 | 5.047 | 4.731 | 5.032 | 127,563 | +0.32(+6.71%) |
Apr 03, 2008 | 4.791 | 4.889 | 4.686 | 4.716 | 133,457 | -0.15(-3.10%) |
Apr 02, 2008 | 5.002 | 5.063 | 4.806 | 4.867 | 159,023 | -0.19(-3.73%) |
Apr 01, 2008 | 4.611 | 5.055 | 4.611 | 5.055 | 181,456 | +0.44(+9.64%) |
Mar 31, 2008 | 5.002 | 5.002 | 4.543 | 4.611 | 305,481 | -0.41(-8.25%) |
Mar 28, 2008 | 5.138 | 5.206 | 4.716 | 5.025 | 315,876 | -0.11(-2.20%) |
Mar 27, 2008 | 5.447 | 5.522 | 5.025 | 5.138 | 317,847 | -0.26(-4.88%) |
Mar 26, 2008 | 5.402 | 5.710 | 5.183 | 5.402 | 617,376 | -0.09(-1.65%) |
Mar 25, 2008 | 4.950 | 5.492 | 4.950 | 5.492 | 212,915 | +0.45(+8.97%) |
Mar 24, 2008 | 4.543 | 5.130 | 4.535 | 5.040 | 234,685 | +0.53(+11.69%) |
Mar 21, 2008 | 4.573 | 4.927 | 4.490 | 4.513 | 431,539 | +0.00(+0.00%) |
Mar 20, 2008 | 4.573 | 4.927 | 4.490 | 4.513 | 431,539 | -0.11(-2.44%) |
Mar 19, 2008 | 4.671 | 4.799 | 4.595 | 4.626 | 178,801 | +0.03(+0.66%) |
Mar 18, 2008 | 4.611 | 4.678 | 4.385 | 4.595 | 161,948 | +0.12(+2.69%) |
Mar 17, 2008 | 4.550 | 4.626 | 4.339 | 4.475 | 211,965 | -0.09(-1.98%) |
Mar 14, 2008 | 4.859 | 4.859 | 4.520 | 4.565 | 218,533 | -0.31(-6.34%) |
Mar 13, 2008 | 4.520 | 4.919 | 4.400 | 4.874 | 285,186 | +0.31(+6.77%) |
Mar 12, 2008 | 4.723 | 4.942 | 4.550 | 4.565 | 200,836 | -0.14(-3.04%) |
Mar 11, 2008 | 4.776 | 5.386 | 4.588 | 4.708 | 624,359 | -0.96(-16.89%) |
Mar 10, 2008 | 5.545 | 5.936 | 5.545 | 5.665 | 130,218 | +0.08(+1.48%) |
Mar 07, 2008 | 5.349 | 5.756 | 5.311 | 5.582 | 113,360 | +0.21(+3.93%) |
Mar 06, 2008 | 5.612 | 5.650 | 5.356 | 5.371 | 155,306 | -0.22(-3.91%) |
Mar 05, 2008 | 5.665 | 5.665 | 5.409 | 5.590 | 167,310 | -0.04(-0.67%) |
Mar 04, 2008 | 5.537 | 5.793 | 5.462 | 5.628 | 131,944 | +0.05(+0.81%) |