Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.244 | 5.407 | 5.074 | 5.385 | 61,500 | +0.14(+2.69%) |
May 29, 2008 | 5.117 | 5.436 | 5.117 | 5.244 | 55,231 | +0.09(+1.75%) |
May 28, 2008 | 5.227 | 5.227 | 5.083 | 5.154 | 19,646 | -0.07(-1.26%) |
May 27, 2008 | 5.336 | 5.336 | 5.117 | 5.219 | 113,758 | -0.12(-2.19%) |
May 26, 2008 | 5.455 | 5.475 | 5.105 | 5.336 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.455 | 5.475 | 5.105 | 5.336 | 65,898 | -0.20(-3.64%) |
May 22, 2008 | 5.599 | 5.599 | 5.445 | 5.538 | 44,664 | -0.09(-1.68%) |
May 21, 2008 | 5.640 | 5.698 | 5.518 | 5.633 | 86,321 | +0.01(+0.17%) |
May 20, 2008 | 5.815 | 5.837 | 5.545 | 5.623 | 80,859 | -0.29(-4.93%) |
May 19, 2008 | 5.740 | 5.973 | 5.689 | 5.915 | 157,472 | +0.21(+3.75%) |
May 16, 2008 | 5.900 | 5.900 | 5.555 | 5.701 | 152,590 | -0.13(-2.17%) |
May 15, 2008 | 5.786 | 5.924 | 5.710 | 5.827 | 142,035 | -0.03(-0.58%) |
May 14, 2008 | 5.856 | 5.956 | 5.633 | 5.861 | 119,805 | +0.01(+0.21%) |
May 13, 2008 | 5.866 | 5.917 | 5.638 | 5.849 | 65,207 | -0.07(-1.19%) |
May 12, 2008 | 5.890 | 5.927 | 5.813 | 5.920 | 63,602 | +0.05(+0.83%) |
May 09, 2008 | 5.988 | 5.988 | 5.718 | 5.871 | 47,181 | -0.09(-1.43%) |
May 08, 2008 | 5.900 | 6.053 | 5.847 | 5.956 | 211,771 | -0.00(-0.04%) |
May 07, 2008 | 6.697 | 6.807 | 5.958 | 5.958 | 183,601 | -0.79(-11.68%) |
May 06, 2008 | 6.928 | 7.089 | 6.714 | 6.746 | 219,488 | -0.40(-5.61%) |
May 05, 2008 | 7.074 | 7.444 | 6.814 | 7.147 | 184,885 | +0.05(+0.75%) |
May 02, 2008 | 7.099 | 7.402 | 7.038 | 7.094 | 133,602 | +0.02(+0.34%) |
May 01, 2008 | 7.055 | 7.123 | 6.678 | 7.069 | 239,566 | -0.04(-0.62%) |
Apr 30, 2008 | 7.366 | 7.534 | 7.072 | 7.113 | 238,290 | -0.25(-3.34%) |
Apr 29, 2008 | 7.595 | 7.680 | 7.300 | 7.359 | 269,545 | -0.28(-3.66%) |
Apr 28, 2008 | 7.368 | 7.658 | 7.137 | 7.638 | 145,700 | +0.27(+3.73%) |
Apr 25, 2008 | 7.342 | 7.415 | 7.086 | 7.364 | 118,588 | +0.10(+1.34%) |
Apr 24, 2008 | 6.928 | 7.332 | 6.642 | 7.266 | 264,498 | +0.45(+6.60%) |
Apr 23, 2008 | 7.021 | 7.021 | 6.719 | 6.817 | 50,184 | -0.22(-3.08%) |
Apr 22, 2008 | 7.230 | 7.308 | 7.033 | 7.033 | 125,873 | -0.22(-2.98%) |
Apr 21, 2008 | 7.186 | 7.320 | 7.186 | 7.249 | 113,121 | +0.08(+1.12%) |
Apr 18, 2008 | 7.220 | 7.244 | 7.077 | 7.169 | 90,496 | +0.06(+0.82%) |
Apr 17, 2008 | 7.016 | 7.227 | 6.853 | 7.111 | 58,823 | -0.06(-0.85%) |
Apr 16, 2008 | 6.727 | 7.172 | 6.727 | 7.172 | 158,345 | +0.43(+6.34%) |
Apr 15, 2008 | 6.374 | 6.744 | 6.180 | 6.744 | 153,844 | +0.46(+7.35%) |
Apr 14, 2008 | 6.245 | 6.542 | 6.078 | 6.282 | 89,666 | +0.02(+0.35%) |
Apr 11, 2008 | 6.454 | 6.547 | 6.214 | 6.260 | 70,752 | -0.26(-4.03%) |
Apr 10, 2008 | 6.223 | 6.625 | 6.009 | 6.522 | 70,752 | +0.32(+5.13%) |
Apr 09, 2008 | 6.525 | 6.549 | 6.199 | 6.204 | 70,340 | -0.34(-5.24%) |
Apr 08, 2008 | 6.467 | 6.564 | 6.437 | 6.547 | 45,248 | +0.11(+1.66%) |
Apr 07, 2008 | 6.428 | 6.603 | 6.406 | 6.440 | 87,206 | +0.10(+1.65%) |
Apr 04, 2008 | 6.211 | 6.452 | 6.211 | 6.335 | 91,731 | +0.06(+0.97%) |
Apr 03, 2008 | 6.078 | 6.282 | 6.017 | 6.274 | 130,809 | +0.09(+1.49%) |
Apr 02, 2008 | 6.136 | 6.267 | 5.800 | 6.182 | 82,269 | -0.00(-0.08%) |
Apr 01, 2008 | 5.937 | 6.202 | 5.839 | 6.187 | 54,709 | +0.32(+5.38%) |
Mar 31, 2008 | 5.747 | 5.937 | 5.747 | 5.871 | 80,233 | +0.07(+1.13%) |
Mar 28, 2008 | 5.827 | 5.951 | 5.676 | 5.805 | 100,780 | -0.03(-0.54%) |
Mar 27, 2008 | 6.017 | 6.017 | 5.638 | 5.837 | 85,149 | -0.14(-2.28%) |
Mar 26, 2008 | 5.618 | 5.988 | 5.611 | 5.973 | 61,291 | +0.33(+5.77%) |
Mar 25, 2008 | 5.404 | 5.681 | 5.404 | 5.647 | 113,121 | +0.12(+2.11%) |
Mar 24, 2008 | 4.886 | 5.589 | 4.835 | 5.531 | 211,022 | +0.70(+14.61%) |
Mar 21, 2008 | 4.959 | 5.227 | 4.723 | 4.826 | 234,880 | +0.00(+0.00%) |
Mar 20, 2008 | 4.959 | 5.227 | 4.723 | 4.826 | 234,880 | -0.28(-5.57%) |
Mar 19, 2008 | 4.928 | 5.334 | 4.928 | 5.110 | 158,781 | +0.02(+0.33%) |
Mar 18, 2008 | 4.789 | 5.100 | 4.033 | 5.093 | 73,631 | +0.36(+7.55%) |
Mar 17, 2008 | 4.510 | 4.818 | 4.510 | 4.736 | 47,716 | +0.22(+4.84%) |
Mar 14, 2008 | 4.624 | 4.624 | 4.339 | 4.517 | 89,262 | -0.07(-1.59%) |
Mar 13, 2008 | 4.332 | 4.789 | 4.006 | 4.590 | 285,522 | +0.06(+1.40%) |
Mar 12, 2008 | 4.565 | 4.614 | 4.458 | 4.527 | 38,666 | -0.09(-2.00%) |
Mar 11, 2008 | 4.417 | 4.660 | 4.330 | 4.619 | 109,830 | +0.25(+5.61%) |
Mar 10, 2008 | 4.558 | 4.558 | 4.337 | 4.373 | 46,071 | -0.02(-0.55%) |
Mar 07, 2008 | 4.361 | 4.551 | 4.203 | 4.398 | 103,248 | +0.07(+1.57%) |
Mar 06, 2008 | 4.539 | 4.631 | 4.313 | 4.330 | 46,071 | -0.22(-4.76%) |
Mar 05, 2008 | 4.364 | 4.728 | 4.364 | 4.546 | 72,808 | +0.18(+4.13%) |
Mar 04, 2008 | 4.330 | 4.371 | 4.133 | 4.366 | 60,468 | +0.07(+1.58%) |