Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.844 | 5.849 | 5.676 | 5.709 | 4,557,250 | -0.05(-0.83%) |
May 29, 2008 | 5.819 | 5.830 | 5.663 | 5.757 | 3,368,298 | +0.00(+0.03%) |
May 28, 2008 | 5.588 | 5.836 | 5.588 | 5.755 | 5,278,105 | +0.19(+3.43%) |
May 27, 2008 | 5.406 | 5.638 | 5.385 | 5.565 | 3,420,044 | +0.02(+0.29%) |
May 26, 2008 | 5.530 | 5.620 | 5.493 | 5.549 | 2,589,615 | +0.00(+0.00%) |
May 23, 2008 | 5.530 | 5.620 | 5.493 | 5.549 | 2,589,615 | -0.02(-0.29%) |
May 22, 2008 | 5.652 | 5.759 | 5.442 | 5.565 | 5,820,301 | -0.15(-2.67%) |
May 21, 2008 | 5.771 | 5.843 | 5.674 | 5.717 | 4,904,746 | -0.08(-1.37%) |
May 20, 2008 | 5.846 | 5.913 | 5.710 | 5.797 | 3,927,985 | -0.04(-0.65%) |
May 19, 2008 | 6.061 | 6.061 | 5.809 | 5.835 | 2,573,935 | -0.18(-2.94%) |
May 16, 2008 | 5.926 | 6.169 | 5.922 | 6.011 | 3,916,570 | +0.10(+1.64%) |
May 15, 2008 | 5.878 | 5.959 | 5.806 | 5.914 | 2,971,717 | +0.02(+0.40%) |
May 14, 2008 | 5.926 | 6.002 | 5.875 | 5.891 | 3,122,137 | +0.00(+0.08%) |
May 13, 2008 | 6.072 | 6.083 | 5.838 | 5.886 | 3,479,809 | -0.12(-1.96%) |
May 12, 2008 | 5.724 | 6.042 | 5.724 | 6.003 | 4,303,974 | +0.28(+4.95%) |
May 09, 2008 | 5.827 | 5.841 | 5.694 | 5.720 | 2,280,191 | -0.07(-1.21%) |
May 08, 2008 | 5.881 | 5.894 | 5.604 | 5.790 | 4,556,797 | -0.08(-1.43%) |
May 07, 2008 | 6.172 | 6.215 | 5.843 | 5.875 | 4,308,868 | -0.25(-4.15%) |
May 06, 2008 | 5.897 | 6.186 | 5.883 | 6.129 | 4,935,371 | +0.17(+2.83%) |
May 05, 2008 | 6.073 | 6.073 | 5.905 | 5.960 | 2,765,866 | -0.06(-0.95%) |
May 02, 2008 | 5.986 | 6.078 | 5.938 | 6.018 | 4,413,913 | +0.07(+1.20%) |
May 01, 2008 | 5.878 | 6.026 | 5.868 | 5.946 | 8,164,012 | +0.03(+0.48%) |
Apr 30, 2008 | 5.455 | 6.002 | 5.455 | 5.918 | 20,547,068 | +0.52(+9.54%) |
Apr 29, 2008 | 5.340 | 5.444 | 5.286 | 5.402 | 4,231,302 | +0.08(+1.55%) |
Apr 28, 2008 | 5.342 | 5.394 | 5.250 | 5.320 | 2,318,709 | +0.07(+1.30%) |
Apr 25, 2008 | 5.229 | 5.377 | 5.118 | 5.251 | 2,861,143 | +0.00(+0.03%) |
Apr 24, 2008 | 5.364 | 5.366 | 5.131 | 5.250 | 3,234,591 | -0.07(-1.37%) |
Apr 23, 2008 | 5.523 | 5.523 | 5.280 | 5.323 | 2,199,619 | -0.04(-0.68%) |
Apr 22, 2008 | 5.546 | 5.665 | 5.348 | 5.360 | 2,159,591 | -0.14(-2.57%) |
Apr 21, 2008 | 5.571 | 5.571 | 5.449 | 5.501 | 2,509,031 | -0.00(-0.06%) |
Apr 18, 2008 | 5.464 | 5.579 | 5.425 | 5.504 | 4,858,799 | +0.12(+2.21%) |
Apr 17, 2008 | 5.447 | 5.480 | 5.282 | 5.385 | 3,953,182 | -0.02(-0.41%) |
Apr 16, 2008 | 5.422 | 5.682 | 5.298 | 5.407 | 12,397,950 | +0.06(+1.19%) |
Apr 15, 2008 | 5.352 | 5.372 | 5.301 | 5.344 | 2,072,346 | +0.02(+0.33%) |
Apr 14, 2008 | 5.420 | 5.420 | 5.263 | 5.326 | 2,977,869 | +0.00(+0.00%) |
Apr 11, 2008 | 5.326 | 5.418 | 5.291 | 5.326 | 3,592,931 | -0.02(-0.39%) |
Apr 10, 2008 | 5.340 | 5.415 | 5.318 | 5.347 | 2,587,810 | -0.01(-0.15%) |
Apr 09, 2008 | 5.372 | 5.499 | 5.299 | 5.355 | 2,473,525 | -0.04(-0.80%) |
Apr 08, 2008 | 5.409 | 5.418 | 5.326 | 5.398 | 3,381,847 | +0.00(+0.03%) |
Apr 07, 2008 | 5.471 | 5.471 | 5.355 | 5.396 | 1,856,180 | -0.01(-0.15%) |
Apr 04, 2008 | 5.457 | 5.485 | 5.396 | 5.404 | 1,679,230 | -0.07(-1.19%) |
Apr 03, 2008 | 5.488 | 5.526 | 5.433 | 5.469 | 3,446,952 | +0.03(+0.47%) |
Apr 02, 2008 | 5.396 | 5.484 | 5.360 | 5.444 | 5,732,653 | +0.10(+1.84%) |
Apr 01, 2008 | 5.064 | 5.442 | 4.964 | 5.345 | 9,545,964 | +0.37(+7.38%) |
Mar 31, 2008 | 5.056 | 5.056 | 4.929 | 4.978 | 4,029,307 | -0.00(-0.10%) |
Mar 28, 2008 | 4.981 | 5.037 | 4.884 | 4.983 | 3,700,171 | +0.02(+0.45%) |
Mar 27, 2008 | 4.860 | 5.008 | 4.801 | 4.960 | 4,272,821 | +0.08(+1.60%) |
Mar 26, 2008 | 4.816 | 4.916 | 4.751 | 4.883 | 2,543,348 | +0.03(+0.69%) |
Mar 25, 2008 | 4.805 | 4.905 | 4.732 | 4.849 | 4,317,730 | +0.07(+1.46%) |
Mar 24, 2008 | 4.739 | 4.838 | 4.622 | 4.779 | 4,233,837 | +0.17(+3.80%) |
Mar 21, 2008 | 4.571 | 4.692 | 4.507 | 4.604 | 3,048,597 | +0.00(+0.00%) |
Mar 20, 2008 | 4.571 | 4.692 | 4.507 | 4.604 | 3,048,597 | -0.00(-0.07%) |
Mar 19, 2008 | 4.784 | 4.848 | 4.603 | 4.607 | 2,474,072 | -0.18(-3.72%) |
Mar 18, 2008 | 4.841 | 4.841 | 4.684 | 4.786 | 1,370,416 | +0.01(+0.30%) |
Mar 17, 2008 | 4.671 | 4.819 | 4.518 | 4.771 | 3,657,067 | -0.02(-0.40%) |
Mar 14, 2008 | 4.962 | 4.962 | 4.749 | 4.790 | 2,697,610 | -0.12(-2.46%) |
Mar 13, 2008 | 4.805 | 4.968 | 4.766 | 4.911 | 3,474,425 | +0.10(+2.05%) |
Mar 12, 2008 | 4.849 | 4.978 | 4.803 | 4.813 | 1,890,277 | -0.05(-1.05%) |
Mar 11, 2008 | 4.776 | 4.919 | 4.733 | 4.863 | 5,489,686 | +0.14(+2.93%) |
Mar 10, 2008 | 4.752 | 4.835 | 4.692 | 4.725 | 3,900,550 | -0.03(-0.60%) |
Mar 07, 2008 | 4.898 | 5.002 | 4.743 | 4.754 | 3,770,402 | -0.17(-3.49%) |
Mar 06, 2008 | 4.991 | 5.061 | 4.900 | 4.925 | 2,639,839 | -0.07(-1.40%) |
Mar 05, 2008 | 5.007 | 5.110 | 4.933 | 4.995 | 2,847,010 | +0.05(+1.03%) |
Mar 04, 2008 | 5.038 | 5.150 | 4.747 | 4.945 | 6,189,553 | -0.15(-3.02%) |