Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.875 | 6.134 | 5.799 | 5.890 | 82,435 | +0.11(+1.98%) |
May 29, 2008 | 5.768 | 5.822 | 5.707 | 5.776 | 47,172 | -0.02(-0.39%) |
May 28, 2008 | 5.791 | 5.928 | 5.677 | 5.799 | 96,725 | +0.05(+0.93%) |
May 27, 2008 | 5.883 | 5.883 | 5.715 | 5.745 | 32,750 | -0.05(-0.79%) |
May 26, 2008 | 5.944 | 5.944 | 5.730 | 5.791 | 54,029 | +0.00(+0.00%) |
May 23, 2008 | 5.944 | 5.944 | 5.730 | 5.791 | 54,029 | -0.14(-2.31%) |
May 22, 2008 | 5.955 | 6.020 | 5.799 | 5.928 | 83,823 | -0.12(-2.02%) |
May 21, 2008 | 6.187 | 6.187 | 5.989 | 6.050 | 74,055 | +0.08(+1.28%) |
May 20, 2008 | 6.073 | 6.134 | 5.890 | 5.974 | 102,886 | -0.08(-1.26%) |
May 19, 2008 | 6.187 | 6.271 | 6.005 | 6.050 | 108,031 | -0.02(-0.25%) |
May 16, 2008 | 6.332 | 6.359 | 5.944 | 6.065 | 210,596 | -0.25(-3.98%) |
May 15, 2008 | 6.401 | 6.401 | 6.256 | 6.317 | 140,198 | -0.12(-1.89%) |
May 14, 2008 | 6.576 | 6.645 | 6.264 | 6.439 | 142,127 | +0.06(+0.96%) |
May 13, 2008 | 6.660 | 6.660 | 6.378 | 6.378 | 68,766 | -0.27(-4.01%) |
May 12, 2008 | 6.728 | 6.812 | 6.591 | 6.645 | 20,071 | -0.04(-0.57%) |
May 09, 2008 | 6.629 | 6.728 | 6.355 | 6.683 | 56,461 | +0.06(+0.92%) |
May 08, 2008 | 6.706 | 6.820 | 6.507 | 6.622 | 38,104 | -0.15(-2.25%) |
May 07, 2008 | 6.667 | 6.774 | 6.462 | 6.774 | 53,887 | +0.18(+2.66%) |
May 06, 2008 | 6.599 | 6.736 | 6.485 | 6.599 | 73,159 | -0.11(-1.59%) |
May 05, 2008 | 6.927 | 6.927 | 6.462 | 6.706 | 72,428 | -0.08(-1.12%) |
May 02, 2008 | 6.683 | 6.919 | 6.477 | 6.782 | 262,012 | +0.27(+4.22%) |
May 01, 2008 | 6.233 | 6.576 | 6.096 | 6.507 | 49,705 | +0.25(+4.02%) |
Apr 30, 2008 | 6.096 | 6.256 | 6.096 | 6.256 | 46,310 | +0.16(+2.63%) |
Apr 29, 2008 | 5.928 | 6.134 | 5.928 | 6.096 | 14,173 | +0.06(+1.01%) |
Apr 28, 2008 | 6.027 | 6.104 | 5.989 | 6.035 | 51,428 | +0.03(+0.51%) |
Apr 25, 2008 | 5.997 | 6.050 | 5.883 | 6.005 | 48,815 | -0.08(-1.25%) |
Apr 24, 2008 | 6.104 | 6.172 | 5.814 | 6.081 | 38,517 | -0.05(-0.75%) |
Apr 23, 2008 | 5.890 | 6.149 | 5.890 | 6.126 | 51,447 | +0.26(+4.42%) |
Apr 22, 2008 | 6.081 | 6.096 | 5.723 | 5.867 | 51,622 | -0.23(-3.75%) |
Apr 21, 2008 | 6.088 | 6.134 | 6.048 | 6.096 | 21,380 | -0.02(-0.37%) |
Apr 18, 2008 | 5.944 | 6.134 | 5.944 | 6.119 | 36,149 | +0.10(+1.65%) |
Apr 17, 2008 | 5.928 | 6.035 | 5.905 | 6.020 | 20,525 | +0.11(+1.94%) |
Apr 16, 2008 | 5.713 | 5.905 | 5.601 | 5.905 | 97,008 | +0.19(+3.33%) |
Apr 15, 2008 | 5.799 | 5.837 | 5.669 | 5.715 | 75,394 | -0.11(-1.83%) |
Apr 14, 2008 | 6.043 | 6.043 | 5.799 | 5.822 | 54,543 | -0.20(-3.29%) |
Apr 11, 2008 | 6.081 | 6.081 | 5.951 | 6.020 | 30,050 | -0.11(-1.74%) |
Apr 10, 2008 | 5.982 | 6.134 | 5.905 | 6.126 | 18,635 | +0.04(+0.63%) |
Apr 09, 2008 | 6.142 | 6.149 | 5.944 | 6.088 | 79,114 | +0.01(+0.13%) |
Apr 08, 2008 | 5.852 | 6.325 | 5.837 | 6.081 | 47,244 | +0.24(+4.04%) |
Apr 07, 2008 | 6.081 | 6.088 | 5.837 | 5.844 | 19,652 | -0.20(-3.28%) |
Apr 04, 2008 | 5.768 | 6.187 | 5.768 | 6.043 | 28,483 | +0.30(+5.31%) |
Apr 03, 2008 | 5.761 | 6.035 | 5.700 | 5.738 | 65,125 | -0.06(-1.05%) |
Apr 02, 2008 | 5.303 | 5.944 | 5.303 | 5.799 | 93,279 | +0.50(+9.34%) |
Apr 01, 2008 | 5.593 | 5.662 | 5.235 | 5.303 | 95,374 | -0.24(-4.26%) |
Mar 31, 2008 | 5.357 | 5.555 | 5.067 | 5.540 | 129,003 | +0.19(+3.56%) |
Mar 28, 2008 | 5.334 | 5.410 | 5.258 | 5.349 | 62,454 | -0.06(-1.13%) |
Mar 27, 2008 | 5.334 | 5.410 | 5.296 | 5.410 | 36,971 | +0.09(+1.72%) |
Mar 26, 2008 | 5.265 | 5.334 | 5.212 | 5.319 | 38,296 | -0.02(-0.29%) |
Mar 25, 2008 | 5.273 | 5.410 | 5.273 | 5.334 | 56,168 | +0.00(+0.00%) |
Mar 24, 2008 | 5.387 | 5.418 | 5.303 | 5.334 | 76,488 | -0.05(-0.85%) |
Mar 21, 2008 | 5.227 | 5.448 | 5.197 | 5.380 | 79,280 | +0.00(+0.00%) |
Mar 20, 2008 | 5.227 | 5.448 | 5.197 | 5.380 | 79,280 | +0.17(+3.22%) |
Mar 19, 2008 | 5.326 | 5.509 | 5.212 | 5.212 | 273,550 | -0.14(-2.56%) |
Mar 18, 2008 | 5.372 | 5.425 | 5.166 | 5.349 | 117,603 | +0.02(+0.29%) |
Mar 17, 2008 | 5.372 | 5.463 | 5.189 | 5.334 | 167,287 | -0.09(-1.69%) |
Mar 14, 2008 | 5.616 | 5.624 | 5.425 | 5.425 | 91,898 | -0.27(-4.69%) |
Mar 13, 2008 | 5.677 | 5.768 | 5.486 | 5.692 | 237,330 | -0.06(-1.06%) |
Mar 12, 2008 | 5.944 | 5.982 | 5.540 | 5.753 | 205,004 | -0.25(-4.19%) |
Mar 11, 2008 | 5.974 | 6.050 | 5.852 | 6.005 | 47,883 | +0.00(+0.00%) |
Mar 10, 2008 | 6.157 | 6.286 | 5.883 | 6.005 | 132,774 | -0.17(-2.72%) |
Mar 07, 2008 | 6.180 | 6.195 | 6.027 | 6.172 | 181,059 | +0.00(+0.00%) |
Mar 06, 2008 | 6.271 | 6.386 | 6.126 | 6.172 | 183,945 | -0.05(-0.86%) |
Mar 05, 2008 | 6.302 | 6.302 | 6.157 | 6.225 | 31,681 | -0.02(-0.37%) |
Mar 04, 2008 | 6.218 | 6.317 | 6.210 | 6.248 | 80,013 | +0.02(+0.37%) |