Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.018 | 6.086 | 5.966 | 6.066 | 2,558,296 | +0.02(+0.33%) |
May 29, 2008 | 5.877 | 6.062 | 5.865 | 6.046 | 3,451,478 | +0.15(+2.46%) |
May 28, 2008 | 6.058 | 6.078 | 5.865 | 5.901 | 3,792,755 | -0.15(-2.47%) |
May 27, 2008 | 5.869 | 6.050 | 5.828 | 6.050 | 2,583,174 | +0.22(+3.73%) |
May 26, 2008 | 5.889 | 5.929 | 5.832 | 5.832 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.889 | 5.929 | 5.832 | 5.832 | 1,578,191 | -0.10(-1.77%) |
May 22, 2008 | 5.877 | 5.945 | 5.812 | 5.937 | 2,228,734 | +0.06(+1.03%) |
May 21, 2008 | 5.990 | 6.066 | 5.877 | 5.877 | 3,090,050 | -0.11(-1.88%) |
May 20, 2008 | 6.006 | 6.046 | 5.982 | 5.990 | 2,315,532 | -0.05(-0.80%) |
May 19, 2008 | 5.990 | 6.115 | 5.966 | 6.038 | 1,832,240 | +0.04(+0.67%) |
May 16, 2008 | 6.058 | 6.099 | 5.974 | 5.998 | 1,537,655 | -0.07(-1.13%) |
May 15, 2008 | 5.986 | 6.070 | 5.901 | 6.066 | 1,852,685 | +0.07(+1.21%) |
May 14, 2008 | 5.905 | 6.086 | 5.905 | 5.994 | 1,897,583 | +0.12(+1.99%) |
May 13, 2008 | 5.937 | 5.961 | 5.828 | 5.877 | 2,784,444 | -0.06(-0.95%) |
May 12, 2008 | 5.832 | 5.949 | 5.792 | 5.933 | 1,536,303 | +0.12(+2.08%) |
May 09, 2008 | 5.764 | 5.937 | 5.752 | 5.812 | 1,039,411 | -0.05(-0.89%) |
May 08, 2008 | 5.885 | 5.914 | 5.788 | 5.865 | 1,969,949 | -0.01(-0.14%) |
May 07, 2008 | 6.062 | 6.074 | 5.873 | 5.873 | 2,297,808 | -0.17(-2.87%) |
May 06, 2008 | 5.945 | 6.052 | 5.909 | 6.046 | 2,793,668 | +0.06(+1.08%) |
May 05, 2008 | 6.046 | 6.058 | 5.929 | 5.982 | 1,902,401 | -0.11(-1.85%) |
May 02, 2008 | 6.163 | 6.179 | 6.014 | 6.095 | 2,475,386 | -0.03(-0.53%) |
May 01, 2008 | 5.788 | 6.131 | 5.748 | 6.127 | 3,268,428 | +0.34(+5.92%) |
Apr 30, 2008 | 5.986 | 6.030 | 5.784 | 5.784 | 3,176,748 | -0.20(-3.37%) |
Apr 29, 2008 | 6.135 | 6.215 | 5.982 | 5.986 | 5,564,625 | -0.18(-2.88%) |
Apr 28, 2008 | 6.046 | 6.187 | 5.990 | 6.163 | 2,991,912 | +0.10(+1.73%) |
Apr 25, 2008 | 6.090 | 6.095 | 5.857 | 6.058 | 2,210,371 | -0.04(-0.60%) |
Apr 24, 2008 | 5.905 | 6.103 | 5.869 | 6.095 | 3,069,671 | +0.10(+1.68%) |
Apr 23, 2008 | 5.970 | 6.099 | 5.905 | 5.994 | 2,447,212 | +0.05(+0.88%) |
Apr 22, 2008 | 6.014 | 6.026 | 5.917 | 5.941 | 1,730,902 | -0.08(-1.40%) |
Apr 21, 2008 | 6.143 | 6.183 | 5.998 | 6.026 | 3,178,001 | -0.21(-3.30%) |
Apr 18, 2008 | 6.062 | 6.268 | 6.062 | 6.232 | 3,919,428 | +0.22(+3.62%) |
Apr 17, 2008 | 5.837 | 6.042 | 5.800 | 6.014 | 2,915,107 | +0.14(+2.40%) |
Apr 16, 2008 | 5.756 | 5.873 | 5.704 | 5.873 | 2,624,070 | +0.15(+2.68%) |
Apr 15, 2008 | 5.708 | 5.768 | 5.639 | 5.720 | 4,317,731 | +0.07(+1.21%) |
Apr 14, 2008 | 5.808 | 5.808 | 5.639 | 5.651 | 2,752,326 | -0.15(-2.50%) |
Apr 11, 2008 | 5.546 | 5.913 | 5.510 | 5.796 | 4,851,465 | +0.21(+3.75%) |
Apr 10, 2008 | 5.494 | 5.591 | 5.442 | 5.587 | 2,582,507 | +0.07(+1.32%) |
Apr 09, 2008 | 5.635 | 5.671 | 5.502 | 5.514 | 1,929,259 | -0.17(-2.91%) |
Apr 08, 2008 | 5.720 | 5.776 | 5.623 | 5.679 | 2,157,490 | -0.10(-1.81%) |
Apr 07, 2008 | 5.675 | 5.849 | 5.663 | 5.784 | 2,280,348 | +0.13(+2.28%) |
Apr 04, 2008 | 5.744 | 5.756 | 5.623 | 5.655 | 2,412,452 | -0.09(-1.54%) |
Apr 03, 2008 | 5.663 | 5.744 | 5.603 | 5.744 | 3,765,953 | +0.05(+0.92%) |
Apr 02, 2008 | 5.562 | 5.740 | 5.542 | 5.691 | 4,244,864 | +0.15(+2.62%) |
Apr 01, 2008 | 5.276 | 5.546 | 5.236 | 5.546 | 2,903,179 | +0.34(+6.58%) |
Mar 31, 2008 | 5.131 | 5.240 | 5.075 | 5.204 | 2,387,370 | +0.07(+1.41%) |
Mar 28, 2008 | 5.180 | 5.188 | 5.099 | 5.131 | 2,324,677 | -0.03(-0.62%) |
Mar 27, 2008 | 5.300 | 5.321 | 5.163 | 5.163 | 3,164,669 | -0.12(-2.36%) |
Mar 26, 2008 | 5.442 | 5.486 | 5.284 | 5.288 | 2,737,701 | -0.18(-3.24%) |
Mar 25, 2008 | 5.462 | 5.494 | 5.337 | 5.466 | 3,159,062 | -0.00(-0.07%) |
Mar 24, 2008 | 5.470 | 5.526 | 5.429 | 5.470 | 2,749,528 | +0.03(+0.59%) |
Mar 21, 2008 | 5.200 | 5.446 | 5.200 | 5.437 | 3,321,292 | +0.00(+0.00%) |
Mar 20, 2008 | 5.200 | 5.446 | 5.200 | 5.437 | 3,321,292 | +0.22(+4.25%) |
Mar 19, 2008 | 5.236 | 5.377 | 5.216 | 5.216 | 3,461,635 | -0.00(-0.08%) |
Mar 18, 2008 | 5.055 | 5.224 | 5.018 | 5.220 | 3,690,873 | +0.26(+5.20%) |
Mar 17, 2008 | 4.776 | 5.071 | 4.776 | 4.962 | 5,061,289 | -0.10(-1.99%) |
Mar 14, 2008 | 5.276 | 5.276 | 5.022 | 5.063 | 4,647,183 | -0.18(-3.46%) |
Mar 13, 2008 | 5.184 | 5.268 | 5.059 | 5.244 | 5,099,543 | +0.00(+0.08%) |
Mar 12, 2008 | 5.437 | 5.478 | 5.228 | 5.240 | 2,574,704 | -0.18(-3.27%) |
Mar 11, 2008 | 5.309 | 5.462 | 5.248 | 5.417 | 5,000,914 | +0.25(+4.75%) |
Mar 10, 2008 | 5.304 | 5.341 | 5.159 | 5.171 | 2,796,003 | -0.10(-1.99%) |
Mar 07, 2008 | 5.208 | 5.313 | 5.175 | 5.276 | 3,488,921 | +0.04(+0.85%) |
Mar 06, 2008 | 5.288 | 5.309 | 5.200 | 5.232 | 3,170,499 | -0.07(-1.37%) |
Mar 05, 2008 | 5.425 | 5.454 | 5.272 | 5.304 | 3,573,684 | -0.08(-1.57%) |
Mar 04, 2008 | 5.361 | 5.413 | 5.256 | 5.389 | 3,453,215 | -0.02(-0.30%) |