Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.190 | 5.190 | 5.070 | 5.170 | 179,918 | -0.03(-0.58%) |
May 29, 2008 | 5.140 | 5.280 | 5.050 | 5.200 | 146,426 | +0.04(+0.78%) |
May 28, 2008 | 5.310 | 5.370 | 5.110 | 5.160 | 87,093 | -0.14(-2.64%) |
May 27, 2008 | 5.430 | 5.480 | 5.270 | 5.300 | 118,221 | -0.14(-2.57%) |
May 26, 2008 | 5.830 | 5.830 | 5.340 | 5.440 | 109,108 | +0.00(+0.00%) |
May 23, 2008 | 5.830 | 5.830 | 5.340 | 5.440 | 109,108 | -0.45(-7.64%) |
May 22, 2008 | 5.440 | 5.890 | 5.420 | 5.890 | 107,680 | +0.48(+8.87%) |
May 21, 2008 | 5.400 | 5.670 | 5.370 | 5.410 | 75,407 | +0.04(+0.74%) |
May 20, 2008 | 5.370 | 5.480 | 5.310 | 5.370 | 143,978 | -0.03(-0.56%) |
May 19, 2008 | 5.460 | 5.560 | 5.250 | 5.400 | 159,251 | -0.09(-1.64%) |
May 16, 2008 | 5.520 | 5.520 | 5.330 | 5.490 | 72,437 | +0.03(+0.55%) |
May 15, 2008 | 5.500 | 5.500 | 5.400 | 5.460 | 51,621 | -0.03(-0.55%) |
May 14, 2008 | 5.730 | 5.730 | 5.460 | 5.490 | 91,257 | -0.24(-4.19%) |
May 13, 2008 | 5.350 | 5.800 | 5.330 | 5.730 | 86,305 | +0.41(+7.71%) |
May 12, 2008 | 5.330 | 5.410 | 5.270 | 5.320 | 143,800 | +0.02(+0.38%) |
May 09, 2008 | 5.320 | 5.430 | 5.230 | 5.300 | 238,108 | -0.10(-1.85%) |
May 08, 2008 | 5.460 | 5.480 | 5.100 | 5.400 | 115,885 | -0.01(-0.18%) |
May 07, 2008 | 5.370 | 5.630 | 5.360 | 5.410 | 103,429 | +0.04(+0.74%) |
May 06, 2008 | 5.600 | 5.650 | 5.350 | 5.370 | 147,408 | -0.28(-4.96%) |
May 05, 2008 | 5.730 | 5.780 | 5.640 | 5.650 | 89,737 | -0.14(-2.42%) |
May 02, 2008 | 6.110 | 6.110 | 5.760 | 5.790 | 140,531 | -0.21(-3.50%) |
May 01, 2008 | 5.980 | 6.090 | 5.720 | 6.000 | 112,569 | +0.00(+0.00%) |
Apr 30, 2008 | 6.100 | 6.210 | 5.870 | 6.000 | 146,498 | -0.07(-1.15%) |
Apr 29, 2008 | 6.230 | 6.270 | 6.030 | 6.070 | 65,582 | -0.14(-2.25%) |
Apr 28, 2008 | 6.220 | 6.610 | 6.180 | 6.210 | 87,151 | +0.00(+0.00%) |
Apr 25, 2008 | 6.640 | 6.640 | 6.090 | 6.210 | 184,821 | -0.40(-6.05%) |
Apr 24, 2008 | 6.410 | 6.860 | 6.258 | 6.610 | 198,390 | +0.28(+4.42%) |
Apr 23, 2008 | 6.450 | 6.450 | 6.160 | 6.330 | 66,329 | -0.04(-0.63%) |
Apr 22, 2008 | 6.260 | 6.480 | 6.100 | 6.370 | 180,189 | +0.07(+1.11%) |
Apr 21, 2008 | 6.610 | 6.610 | 5.960 | 6.300 | 193,408 | -0.35(-5.26%) |
Apr 18, 2008 | 6.070 | 6.650 | 5.980 | 6.650 | 208,288 | +0.73(+12.33%) |
Apr 17, 2008 | 6.000 | 6.120 | 5.560 | 5.920 | 97,988 | -0.09(-1.50%) |
Apr 16, 2008 | 5.840 | 6.440 | 5.820 | 6.010 | 128,967 | +0.22(+3.80%) |
Apr 15, 2008 | 5.550 | 5.850 | 5.530 | 5.790 | 138,000 | +0.27(+4.89%) |
Apr 14, 2008 | 5.540 | 5.600 | 5.380 | 5.520 | 50,350 | +0.00(+0.00%) |
Apr 11, 2008 | 5.810 | 5.990 | 5.450 | 5.520 | 119,387 | -0.34(-5.80%) |
Apr 10, 2008 | 6.000 | 6.370 | 5.850 | 5.860 | 93,636 | -0.13(-2.17%) |
Apr 09, 2008 | 6.140 | 6.210 | 5.940 | 5.990 | 110,233 | -0.14(-2.28%) |
Apr 08, 2008 | 5.950 | 6.190 | 5.810 | 6.130 | 67,447 | +0.14(+2.34%) |
Apr 07, 2008 | 6.310 | 6.310 | 5.950 | 5.990 | 72,613 | -0.24(-3.85%) |
Apr 04, 2008 | 6.000 | 6.460 | 5.910 | 6.230 | 78,317 | +0.16(+2.64%) |
Apr 03, 2008 | 6.000 | 6.110 | 5.830 | 6.070 | 69,974 | +0.03(+0.50%) |
Apr 02, 2008 | 6.000 | 6.490 | 5.900 | 6.040 | 123,971 | +0.05(+0.83%) |
Apr 01, 2008 | 5.960 | 6.110 | 5.930 | 5.990 | 113,545 | +0.09(+1.53%) |
Mar 31, 2008 | 5.960 | 6.000 | 5.810 | 5.900 | 92,215 | -0.08(-1.34%) |
Mar 28, 2008 | 6.190 | 6.220 | 5.980 | 5.980 | 134,997 | -0.21(-3.39%) |
Mar 27, 2008 | 6.030 | 6.310 | 5.900 | 6.190 | 99,839 | +0.19(+3.17%) |
Mar 26, 2008 | 5.810 | 6.110 | 5.750 | 6.000 | 130,887 | +0.15(+2.56%) |
Mar 25, 2008 | 5.520 | 5.850 | 5.410 | 5.850 | 164,679 | +0.35(+6.36%) |
Mar 24, 2008 | 5.270 | 5.770 | 5.160 | 5.500 | 167,541 | +0.26(+4.96%) |
Mar 21, 2008 | 4.810 | 5.360 | 4.620 | 5.240 | 561,966 | +0.00(+0.00%) |
Mar 20, 2008 | 4.810 | 5.360 | 4.620 | 5.240 | 561,966 | +0.54(+11.49%) |
Mar 19, 2008 | 4.880 | 5.000 | 4.640 | 4.700 | 344,584 | -0.12(-2.49%) |
Mar 18, 2008 | 4.900 | 4.970 | 4.620 | 4.820 | 238,786 | +0.04(+0.84%) |
Mar 17, 2008 | 4.970 | 5.017 | 4.760 | 4.780 | 162,851 | -0.29(-5.72%) |
Mar 14, 2008 | 5.540 | 5.540 | 5.000 | 5.070 | 157,626 | -0.42(-7.65%) |
Mar 13, 2008 | 5.560 | 5.630 | 5.180 | 5.490 | 198,683 | -0.15(-2.66%) |
Mar 12, 2008 | 5.760 | 5.760 | 5.500 | 5.640 | 178,226 | -0.11(-1.91%) |
Mar 11, 2008 | 5.740 | 6.480 | 5.350 | 5.750 | 1,016,137 | +0.17(+3.05%) |
Mar 10, 2008 | 5.850 | 5.920 | 5.470 | 5.580 | 136,933 | -0.27(-4.62%) |
Mar 07, 2008 | 6.150 | 6.390 | 5.730 | 5.850 | 244,257 | -0.38(-6.10%) |
Mar 06, 2008 | 6.800 | 6.990 | 6.220 | 6.230 | 118,070 | -0.62(-9.05%) |
Mar 05, 2008 | 7.220 | 7.380 | 6.630 | 6.850 | 128,720 | -0.32(-4.46%) |
Mar 04, 2008 | 6.760 | 7.200 | 6.550 | 7.170 | 139,156 | +0.35(+5.13%) |