Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.625 | 5.720 | 5.500 | 5.620 | 115,811 | -0.01(-0.10%) |
May 29, 2008 | 5.625 | 5.830 | 5.560 | 5.625 | 40,900 | -0.12(-2.17%) |
May 28, 2008 | 5.750 | 5.750 | 5.500 | 5.750 | 59,539 | +0.01(+0.26%) |
May 27, 2008 | 5.570 | 5.867 | 5.615 | 5.735 | 80,105 | +0.17(+2.96%) |
May 26, 2008 | 5.570 | 5.620 | 5.414 | 5.570 | 95,012 | +0.00(+0.00%) |
May 23, 2008 | 5.570 | 5.620 | 5.414 | 5.570 | 95,012 | +0.23(+4.31%) |
May 22, 2008 | 5.340 | 5.723 | 5.230 | 5.340 | 218,002 | -0.17(-3.09%) |
May 21, 2008 | 5.510 | 5.830 | 5.470 | 5.510 | 286,223 | +0.01(+0.18%) |
May 20, 2008 | 5.500 | 5.700 | 5.460 | 5.500 | 410,022 | -0.30(-5.17%) |
May 19, 2008 | 5.220 | 5.800 | 5.280 | 5.800 | 103,489 | +0.58(+11.11%) |
May 16, 2008 | 5.220 | 5.245 | 5.050 | 5.220 | 166,393 | +0.31(+6.31%) |
May 15, 2008 | 4.910 | 4.950 | 4.790 | 4.910 | 75,259 | +0.38(+8.39%) |
May 14, 2008 | 4.750 | 4.682 | 4.510 | 4.530 | 67,406 | -0.22(-4.63%) |
May 13, 2008 | 4.750 | 4.800 | 4.620 | 4.750 | 53,916 | +0.12(+2.59%) |
May 12, 2008 | 4.630 | 4.800 | 4.619 | 4.630 | 91,755 | -0.16(-3.41%) |
May 09, 2008 | 4.820 | 4.980 | 4.750 | 4.794 | 162,731 | -0.03(-0.55%) |
May 08, 2008 | 4.820 | 4.860 | 4.587 | 4.820 | 94,410 | +0.43(+9.79%) |
May 07, 2008 | 4.390 | 4.600 | 4.390 | 4.390 | 103,119 | -0.02(-0.45%) |
May 06, 2008 | 4.410 | 4.447 | 4.220 | 4.410 | 61,500 | +0.13(+3.09%) |
May 05, 2008 | 4.278 | 4.278 | 4.172 | 4.278 | 47,075 | +0.14(+3.33%) |
May 02, 2008 | 3.980 | 4.181 | 3.924 | 4.140 | 261,730 | +0.16(+4.02%) |
May 01, 2008 | 3.980 | 4.050 | 3.930 | 3.980 | 174,795 | -0.03(-0.75%) |
Apr 30, 2008 | 4.010 | 4.045 | 3.941 | 4.010 | 66,236 | +0.19(+4.97%) |
Apr 29, 2008 | 3.820 | 4.000 | 3.780 | 3.820 | 340,205 | -0.22(-5.45%) |
Apr 28, 2008 | 4.040 | 4.110 | 4.030 | 4.040 | 69,297 | -0.09(-2.23%) |
Apr 25, 2008 | 4.080 | 4.175 | 4.038 | 4.132 | 219,225 | +0.05(+1.28%) |
Apr 24, 2008 | 4.080 | 4.140 | 3.990 | 4.080 | 186,897 | -0.04(-0.97%) |
Apr 23, 2008 | 4.120 | 4.200 | 4.100 | 4.120 | 126,780 | -0.08(-1.79%) |
Apr 22, 2008 | 4.195 | 4.300 | 4.150 | 4.195 | 49,935 | -0.14(-3.17%) |
Apr 21, 2008 | 4.332 | 4.474 | 4.223 | 4.332 | 539,175 | -0.09(-2.14%) |
Apr 18, 2008 | 4.427 | 4.480 | 4.380 | 4.427 | 24,865 | -0.07(-1.61%) |
Apr 17, 2008 | 4.500 | 4.580 | 4.399 | 4.500 | 77,122 | +0.15(+3.36%) |
Apr 16, 2008 | 4.354 | 4.430 | 4.274 | 4.354 | 43,725 | +0.15(+3.46%) |
Apr 15, 2008 | 4.208 | 4.250 | 4.100 | 4.208 | 79,979 | +0.16(+3.90%) |
Apr 14, 2008 | 4.240 | 4.160 | 4.000 | 4.050 | 386,212 | -0.19(-4.48%) |
Apr 11, 2008 | 4.620 | 4.360 | 4.180 | 4.240 | 240,993 | -0.38(-8.23%) |
Apr 10, 2008 | 4.620 | 4.675 | 4.400 | 4.620 | 53,680 | -0.05(-1.07%) |
Apr 09, 2008 | 4.670 | 4.730 | 4.560 | 4.670 | 48,470 | +0.09(+1.97%) |
Apr 08, 2008 | 4.700 | 4.650 | 4.500 | 4.580 | 61,431 | -0.12(-2.55%) |
Apr 07, 2008 | 4.700 | 4.970 | 4.700 | 4.700 | 48,905 | +0.08(+1.73%) |
Apr 04, 2008 | 4.620 | 4.750 | 4.550 | 4.620 | 25,850 | +0.19(+4.29%) |
Apr 03, 2008 | 4.430 | 4.462 | 4.320 | 4.430 | 26,366 | -0.12(-2.72%) |
Apr 02, 2008 | 4.370 | 4.580 | 4.280 | 4.554 | 66,717 | +0.18(+4.21%) |
Apr 01, 2008 | 4.410 | 4.483 | 4.290 | 4.370 | 159,467 | -0.04(-0.91%) |
Mar 31, 2008 | 4.410 | 4.580 | 4.375 | 4.410 | 114,929 | -0.24(-5.16%) |
Mar 28, 2008 | 4.760 | 4.742 | 4.580 | 4.650 | 40,745 | -0.11(-2.31%) |
Mar 27, 2008 | 4.790 | 4.830 | 4.700 | 4.760 | 28,843 | -0.03(-0.63%) |
Mar 26, 2008 | 4.770 | 4.817 | 4.738 | 4.790 | 20,172 | +0.21(+4.59%) |
Mar 25, 2008 | 0.7700 | 4.580 | 4.580 | 4.580 | 5,780 | +0.00(+0.00%) |
Mar 24, 2008 | 4.460 | 4.650 | 4.440 | 4.580 | 98,675 | +0.12(+2.69%) |
Mar 21, 2008 | 4.460 | 4.540 | 4.335 | 4.460 | 83,270 | +0.00(+0.00%) |
Mar 20, 2008 | 4.460 | 4.540 | 4.335 | 4.460 | 83,270 | -0.14(-3.04%) |
Mar 19, 2008 | 4.600 | 5.000 | 4.588 | 4.600 | 81,189 | -0.36(-7.26%) |
Mar 18, 2008 | 4.820 | 5.010 | 4.801 | 4.960 | 76,285 | +0.14(+2.90%) |
Mar 17, 2008 | 4.820 | 5.010 | 4.700 | 4.820 | 145,345 | -0.36(-6.95%) |
Mar 14, 2008 | 5.468 | 5.430 | 5.060 | 5.180 | 121,861 | -0.29(-5.28%) |
Mar 13, 2008 | 5.450 | 5.520 | 5.400 | 5.468 | 40,465 | +0.02(+0.34%) |
Mar 12, 2008 | 5.450 | 5.540 | 5.290 | 5.450 | 65,980 | +0.24(+4.61%) |
Mar 11, 2008 | 5.210 | 5.240 | 5.120 | 5.210 | 83,990 | +0.15(+2.90%) |
Mar 10, 2008 | 5.063 | 5.355 | 4.970 | 5.063 | 105,177 | -0.36(-6.58%) |
Mar 07, 2008 | 5.420 | 5.590 | 5.270 | 5.420 | 58,848 | -0.12(-2.17%) |
Mar 06, 2008 | 5.722 | 5.860 | 5.540 | 5.540 | 143,590 | -0.18(-3.18%) |
Mar 05, 2008 | 5.500 | 5.770 | 5.670 | 5.722 | 11,923 | +0.22(+4.04%) |
Mar 04, 2008 | 5.500 | 5.800 | 5.450 | 5.500 | 34,840 | -0.11(-1.96%) |