Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.707 | 5.732 | 5.707 | 5.732 | 6,669 | +0.03(+0.59%) |
May 29, 2008 | 5.715 | 5.723 | 5.489 | 5.698 | 6,800 | -0.01(-0.15%) |
May 28, 2008 | 5.698 | 5.866 | 5.581 | 5.707 | 13,843 | -0.06(-1.02%) |
May 27, 2008 | 5.857 | 5.857 | 5.698 | 5.765 | 3,162 | -0.08(-1.44%) |
May 26, 2008 | 5.933 | 5.933 | 5.413 | 5.849 | 23,276 | +0.00(+0.00%) |
May 23, 2008 | 5.933 | 5.933 | 5.413 | 5.849 | 23,276 | +0.12(+2.05%) |
May 22, 2008 | 6.159 | 6.159 | 5.690 | 5.732 | 11,579 | -0.34(-5.66%) |
May 21, 2008 | 6.134 | 6.134 | 5.983 | 6.075 | 8,234 | -0.03(-0.41%) |
May 20, 2008 | 6.075 | 6.167 | 6.008 | 6.100 | 6,824 | +0.11(+1.82%) |
May 19, 2008 | 5.983 | 6.050 | 5.983 | 5.992 | 3,427 | -0.08(-1.38%) |
May 16, 2008 | 6.578 | 6.754 | 6.025 | 6.075 | 43,921 | -0.18(-2.95%) |
May 15, 2008 | 6.075 | 6.268 | 5.765 | 6.260 | 52,675 | +0.60(+10.67%) |
May 14, 2008 | 5.866 | 5.924 | 5.656 | 5.656 | 6,181 | -0.19(-3.30%) |
May 13, 2008 | 6.109 | 6.109 | 5.849 | 5.849 | 5,310 | -0.28(-4.64%) |
May 12, 2008 | 6.201 | 6.255 | 6.126 | 6.134 | 4,704 | -0.05(-0.81%) |
May 09, 2008 | 6.201 | 6.201 | 6.075 | 6.184 | 3,663 | -0.08(-1.20%) |
May 08, 2008 | 6.084 | 6.260 | 6.025 | 6.260 | 5,576 | +0.13(+2.05%) |
May 07, 2008 | 5.958 | 6.134 | 5.958 | 6.134 | 8,342 | +0.11(+1.81%) |
May 06, 2008 | 5.682 | 6.025 | 5.682 | 6.025 | 14,630 | +0.28(+4.81%) |
May 05, 2008 | 5.707 | 5.807 | 5.707 | 5.748 | 9,002 | +0.12(+2.08%) |
May 02, 2008 | 5.740 | 5.740 | 5.559 | 5.631 | 6,959 | -0.08(-1.47%) |
May 01, 2008 | 5.598 | 5.715 | 5.480 | 5.715 | 14,107 | +0.16(+2.87%) |
Apr 30, 2008 | 5.535 | 5.614 | 5.455 | 5.556 | 14,601 | -0.10(-1.78%) |
Apr 29, 2008 | 5.576 | 5.656 | 5.539 | 5.656 | 3,101 | +0.01(+0.15%) |
Apr 28, 2008 | 5.640 | 5.698 | 5.447 | 5.648 | 11,720 | -0.07(-1.17%) |
Apr 25, 2008 | 5.522 | 5.715 | 5.455 | 5.715 | 6,444 | -0.03(-0.44%) |
Apr 24, 2008 | 5.732 | 5.740 | 5.690 | 5.740 | 6,194 | +0.18(+3.32%) |
Apr 23, 2008 | 5.547 | 5.581 | 5.522 | 5.556 | 6,278 | +0.06(+1.07%) |
Apr 22, 2008 | 5.681 | 5.715 | 5.497 | 5.497 | 4,590 | -0.21(-3.67%) |
Apr 21, 2008 | 5.891 | 5.891 | 5.673 | 5.707 | 7,127 | -0.19(-3.27%) |
Apr 18, 2008 | 5.983 | 6.008 | 5.899 | 5.899 | 5,608 | -0.08(-1.40%) |
Apr 17, 2008 | 5.690 | 6.075 | 5.690 | 5.983 | 13,548 | +0.27(+4.80%) |
Apr 16, 2008 | 5.774 | 5.832 | 5.640 | 5.709 | 11,512 | -0.12(-2.11%) |
Apr 15, 2008 | 5.564 | 5.839 | 5.497 | 5.832 | 4,793 | -0.03(-0.43%) |
Apr 14, 2008 | 5.816 | 5.883 | 5.598 | 5.857 | 12,259 | +0.22(+3.86%) |
Apr 11, 2008 | 5.489 | 5.866 | 5.489 | 5.640 | 25,546 | -0.21(-3.58%) |
Apr 10, 2008 | 5.748 | 5.983 | 5.740 | 5.849 | 18,814 | +0.03(+0.55%) |
Apr 09, 2008 | 6.033 | 6.033 | 5.665 | 5.817 | 41,465 | -0.27(-4.38%) |
Apr 08, 2008 | 6.059 | 6.404 | 6.059 | 6.084 | 14,856 | -0.19(-3.07%) |
Apr 07, 2008 | 6.452 | 6.452 | 6.276 | 6.276 | 36,012 | -0.42(-6.26%) |
Apr 04, 2008 | 6.704 | 6.704 | 6.452 | 6.695 | 3,460 | +0.27(+4.17%) |
Apr 03, 2008 | 6.452 | 6.452 | 6.427 | 6.427 | 5,951 | -0.23(-3.40%) |
Apr 02, 2008 | 6.536 | 6.704 | 6.436 | 6.653 | 38,821 | -0.02(-0.25%) |
Apr 01, 2008 | 6.653 | 6.695 | 6.285 | 6.670 | 38,497 | +0.15(+2.31%) |
Mar 31, 2008 | 6.079 | 6.653 | 6.050 | 6.519 | 33,207 | +0.35(+5.71%) |
Mar 28, 2008 | 6.142 | 6.436 | 6.100 | 6.167 | 8,830 | +0.02(+0.27%) |
Mar 27, 2008 | 6.327 | 6.402 | 6.075 | 6.151 | 14,066 | -0.19(-3.04%) |
Mar 26, 2008 | 6.452 | 6.452 | 6.343 | 6.343 | 8,607 | +0.00(+0.03%) |
Mar 25, 2008 | 6.410 | 6.427 | 6.318 | 6.342 | 3,102 | -0.07(-1.07%) |
Mar 24, 2008 | 6.402 | 6.469 | 6.243 | 6.410 | 16,234 | -0.08(-1.23%) |
Mar 21, 2008 | 6.486 | 6.503 | 6.167 | 6.490 | 35,713 | +0.00(+0.00%) |
Mar 20, 2008 | 6.486 | 6.503 | 6.167 | 6.490 | 35,713 | +0.05(+0.85%) |
Mar 19, 2008 | 6.486 | 6.536 | 6.394 | 6.436 | 11,611 | +0.15(+2.40%) |
Mar 18, 2008 | 6.486 | 6.486 | 6.100 | 6.285 | 18,765 | -0.23(-3.47%) |
Mar 17, 2008 | 6.285 | 6.938 | 6.193 | 6.511 | 15,358 | +0.13(+1.97%) |
Mar 14, 2008 | 6.411 | 6.411 | 6.302 | 6.385 | 4,463 | -0.09(-1.42%) |
Mar 13, 2008 | 6.369 | 6.704 | 6.293 | 6.478 | 25,628 | +0.07(+1.05%) |
Mar 12, 2008 | 6.595 | 6.595 | 6.369 | 6.410 | 24,773 | -0.29(-4.38%) |
Mar 11, 2008 | 6.712 | 6.738 | 6.578 | 6.704 | 15,160 | -0.08(-1.23%) |
Mar 10, 2008 | 7.248 | 7.332 | 6.762 | 6.788 | 17,347 | -0.40(-5.59%) |
Mar 07, 2008 | 7.098 | 7.332 | 6.871 | 7.190 | 20,473 | -0.04(-0.58%) |
Mar 06, 2008 | 7.221 | 7.232 | 7.131 | 7.232 | 4,038 | -0.11(-1.48%) |
Mar 05, 2008 | 7.332 | 7.341 | 7.290 | 7.341 | 596 | +0.09(+1.27%) |
Mar 04, 2008 | 7.148 | 7.292 | 7.148 | 7.248 | 3,204 | -0.07(-0.92%) |