Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.275 | 6.297 | 6.139 | 6.154 | 702,618 | -0.13(-2.04%) |
May 29, 2008 | 6.124 | 6.350 | 6.071 | 6.282 | 429,729 | +0.15(+2.46%) |
May 28, 2008 | 6.026 | 6.147 | 5.943 | 6.132 | 324,292 | +0.11(+1.75%) |
May 27, 2008 | 5.777 | 6.026 | 5.732 | 6.026 | 345,662 | +0.28(+4.86%) |
May 26, 2008 | 5.913 | 5.935 | 5.724 | 5.747 | 163,375 | +0.00(+0.00%) |
May 23, 2008 | 5.913 | 5.935 | 5.724 | 5.747 | 163,375 | -0.18(-3.05%) |
May 22, 2008 | 5.611 | 5.935 | 5.596 | 5.928 | 403,521 | +0.32(+5.79%) |
May 21, 2008 | 5.649 | 5.671 | 5.573 | 5.604 | 240,482 | -0.02(-0.40%) |
May 20, 2008 | 5.513 | 5.626 | 5.506 | 5.626 | 231,806 | +0.08(+1.36%) |
May 19, 2008 | 5.536 | 5.604 | 5.475 | 5.551 | 264,089 | +0.00(+0.00%) |
May 16, 2008 | 5.671 | 5.671 | 5.521 | 5.551 | 155,491 | -0.08(-1.47%) |
May 15, 2008 | 5.604 | 5.664 | 5.506 | 5.634 | 227,916 | +0.02(+0.40%) |
May 14, 2008 | 5.611 | 5.664 | 5.596 | 5.611 | 206,380 | +0.02(+0.27%) |
May 13, 2008 | 5.573 | 5.634 | 5.521 | 5.596 | 139,511 | +0.02(+0.41%) |
May 12, 2008 | 5.626 | 5.634 | 5.430 | 5.573 | 279,536 | -0.03(-0.54%) |
May 09, 2008 | 5.460 | 5.679 | 5.445 | 5.604 | 308,423 | +0.08(+1.36%) |
May 08, 2008 | 5.521 | 5.588 | 5.377 | 5.528 | 542,849 | +0.02(+0.27%) |
May 07, 2008 | 5.611 | 5.807 | 5.445 | 5.513 | 394,163 | -0.10(-1.75%) |
May 06, 2008 | 5.483 | 5.807 | 5.181 | 5.611 | 752,802 | +0.38(+7.36%) |
May 05, 2008 | 5.279 | 5.430 | 5.211 | 5.226 | 234,872 | -0.13(-2.39%) |
May 02, 2008 | 5.430 | 5.506 | 5.272 | 5.355 | 585,874 | +0.01(+0.14%) |
May 01, 2008 | 4.940 | 5.347 | 4.940 | 5.347 | 423,853 | +0.46(+9.41%) |
Apr 30, 2008 | 5.061 | 5.098 | 4.834 | 4.887 | 173,396 | -0.15(-2.99%) |
Apr 29, 2008 | 5.128 | 5.144 | 5.000 | 5.038 | 68,679 | -0.08(-1.62%) |
Apr 28, 2008 | 5.211 | 5.211 | 5.098 | 5.121 | 276,216 | -0.11(-2.02%) |
Apr 25, 2008 | 5.166 | 5.234 | 5.098 | 5.226 | 119,440 | +0.09(+1.76%) |
Apr 24, 2008 | 5.038 | 5.204 | 4.985 | 5.136 | 157,726 | +0.12(+2.41%) |
Apr 23, 2008 | 4.932 | 5.030 | 4.834 | 5.015 | 244,472 | +0.11(+2.31%) |
Apr 22, 2008 | 5.121 | 5.234 | 4.902 | 4.902 | 264,503 | -0.26(-4.97%) |
Apr 21, 2008 | 5.159 | 5.189 | 5.098 | 5.159 | 102,496 | -0.03(-0.58%) |
Apr 18, 2008 | 5.279 | 5.347 | 5.083 | 5.189 | 371,737 | +0.00(+0.00%) |
Apr 17, 2008 | 5.309 | 5.317 | 5.181 | 5.189 | 190,457 | -0.14(-2.55%) |
Apr 16, 2008 | 5.204 | 5.340 | 5.181 | 5.325 | 223,266 | +0.18(+3.52%) |
Apr 15, 2008 | 5.257 | 5.287 | 5.008 | 5.144 | 263,286 | -0.09(-1.73%) |
Apr 14, 2008 | 5.294 | 5.400 | 5.189 | 5.234 | 179,830 | -0.08(-1.42%) |
Apr 11, 2008 | 5.407 | 5.460 | 5.226 | 5.309 | 153,547 | -0.17(-3.16%) |
Apr 10, 2008 | 5.407 | 5.551 | 5.370 | 5.483 | 140,388 | +0.08(+1.54%) |
Apr 09, 2008 | 5.566 | 5.626 | 5.377 | 5.400 | 165,309 | -0.15(-2.72%) |
Apr 08, 2008 | 5.641 | 5.671 | 5.438 | 5.551 | 192,950 | -0.14(-2.52%) |
Apr 07, 2008 | 5.611 | 5.754 | 5.551 | 5.694 | 190,851 | +0.11(+2.03%) |
Apr 04, 2008 | 5.566 | 5.649 | 5.453 | 5.581 | 138,760 | +0.05(+0.82%) |
Apr 03, 2008 | 5.536 | 5.626 | 5.468 | 5.536 | 265,209 | -0.06(-1.08%) |
Apr 02, 2008 | 5.581 | 5.604 | 5.400 | 5.596 | 248,812 | +0.03(+0.54%) |
Apr 01, 2008 | 5.423 | 5.566 | 5.355 | 5.566 | 256,843 | +0.20(+3.80%) |
Mar 31, 2008 | 5.400 | 5.400 | 5.219 | 5.362 | 425,861 | -0.04(-0.70%) |
Mar 28, 2008 | 5.279 | 5.423 | 5.204 | 5.400 | 359,005 | +0.15(+2.87%) |
Mar 27, 2008 | 5.294 | 5.355 | 5.159 | 5.249 | 191,047 | -0.02(-0.43%) |
Mar 26, 2008 | 5.128 | 5.287 | 4.947 | 5.272 | 247,422 | +0.13(+2.49%) |
Mar 25, 2008 | 5.068 | 5.189 | 4.842 | 5.144 | 96,952 | +0.08(+1.64%) |
Mar 24, 2008 | 5.174 | 5.242 | 4.955 | 5.061 | 220,869 | -0.11(-2.19%) |
Mar 21, 2008 | 4.827 | 5.174 | 4.683 | 5.174 | 888,087 | +0.00(+0.00%) |
Mar 20, 2008 | 4.827 | 5.174 | 4.683 | 5.174 | 888,087 | +0.42(+8.89%) |
Mar 19, 2008 | 4.895 | 4.993 | 4.751 | 4.751 | 145,826 | -0.10(-2.02%) |
Mar 18, 2008 | 4.751 | 4.849 | 4.525 | 4.849 | 215,975 | +0.22(+4.72%) |
Mar 17, 2008 | 4.563 | 4.759 | 4.563 | 4.631 | 115,265 | -0.07(-1.44%) |
Mar 14, 2008 | 4.880 | 4.887 | 4.638 | 4.699 | 182,856 | -0.17(-3.41%) |
Mar 13, 2008 | 4.804 | 4.902 | 4.623 | 4.864 | 267,171 | -0.01(-0.15%) |
Mar 12, 2008 | 4.857 | 4.970 | 4.729 | 4.872 | 249,737 | +0.03(+0.62%) |
Mar 11, 2008 | 4.668 | 4.849 | 4.540 | 4.842 | 357,485 | +0.29(+6.29%) |
Mar 10, 2008 | 4.608 | 4.668 | 4.548 | 4.555 | 135,724 | -0.03(-0.66%) |
Mar 07, 2008 | 4.435 | 4.638 | 4.416 | 4.585 | 167,664 | +0.09(+2.01%) |
Mar 06, 2008 | 4.638 | 4.691 | 4.465 | 4.495 | 143,327 | -0.16(-3.40%) |
Mar 05, 2008 | 4.450 | 4.714 | 4.420 | 4.653 | 353,671 | +0.23(+5.29%) |
Mar 04, 2008 | 4.495 | 4.563 | 4.397 | 4.420 | 452,840 | -0.14(-2.98%) |