Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.989 | 7.015 | 6.987 | 6.995 | 5,167 | -0.08(-1.07%) |
May 29, 2008 | 6.824 | 7.071 | 6.824 | 7.071 | 6,249 | -0.02(-0.32%) |
May 28, 2008 | 7.183 | 7.183 | 7.003 | 7.093 | 5,942 | -0.36(-4.88%) |
May 27, 2008 | 7.275 | 7.474 | 7.275 | 7.457 | 1,428 | +0.32(+4.43%) |
May 26, 2008 | 7.015 | 7.141 | 7.015 | 7.141 | 2,142 | +0.00(+0.00%) |
May 23, 2008 | 7.015 | 7.141 | 7.015 | 7.141 | 2,142 | +0.14(+2.00%) |
May 22, 2008 | 6.880 | 7.558 | 6.721 | 7.001 | 14,284 | +0.00(+0.00%) |
May 21, 2008 | 7.225 | 7.430 | 6.984 | 7.001 | 27,854 | -0.29(-3.97%) |
May 20, 2008 | 7.379 | 7.981 | 7.281 | 7.290 | 12,956 | -0.27(-3.58%) |
May 19, 2008 | 7.538 | 8.185 | 7.325 | 7.561 | 69,865 | +0.34(+4.65%) |
May 16, 2008 | 5.626 | 7.384 | 5.626 | 7.225 | 288,762 | +1.64(+29.32%) |
May 15, 2008 | 5.598 | 5.598 | 5.586 | 5.586 | 1,785 | +0.06(+1.01%) |
May 14, 2008 | 5.455 | 5.530 | 5.455 | 5.530 | 8,570 | +0.12(+2.23%) |
May 13, 2008 | 5.410 | 5.413 | 5.410 | 5.410 | 4,785 | +0.20(+3.93%) |
May 12, 2008 | 5.208 | 5.292 | 5.206 | 5.206 | 2,142 | +0.07(+1.31%) |
May 09, 2008 | 4.760 | 5.138 | 4.760 | 5.138 | 2,499 | +0.38(+8.07%) |
May 08, 2008 | 4.760 | 4.760 | 4.682 | 4.755 | 17,748 | +0.19(+4.17%) |
May 07, 2008 | 4.620 | 4.620 | 4.494 | 4.564 | 23,287 | +0.08(+1.87%) |
May 06, 2008 | 4.458 | 4.525 | 4.441 | 4.480 | 19,512 | -0.07(-1.51%) |
May 05, 2008 | 4.549 | 4.549 | 4.549 | 4.549 | 357 | -0.05(-1.13%) |
May 02, 2008 | 4.760 | 4.760 | 4.480 | 4.601 | 39,911 | -0.16(-3.35%) |
May 01, 2008 | 4.802 | 5.600 | 4.760 | 4.760 | 27,115 | -0.04(-0.76%) |
Apr 30, 2008 | 4.760 | 4.797 | 4.760 | 4.797 | 7,970 | +0.12(+2.57%) |
Apr 29, 2008 | 4.657 | 4.788 | 4.657 | 4.676 | 4,971 | -0.08(-1.59%) |
Apr 28, 2008 | 4.690 | 4.830 | 4.690 | 4.752 | 21,116 | -0.04(-0.76%) |
Apr 25, 2008 | 4.760 | 4.830 | 4.718 | 4.788 | 4,156 | +0.00(+0.00%) |
Apr 24, 2008 | 4.830 | 5.040 | 4.704 | 4.788 | 26,440 | -0.12(-2.51%) |
Apr 23, 2008 | 5.276 | 5.276 | 4.802 | 4.912 | 33,108 | -0.36(-6.90%) |
Apr 22, 2008 | 5.276 | 5.276 | 5.276 | 5.276 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 5.320 | 5.320 | 5.180 | 5.276 | 8,338 | +0.00(+0.00%) |
Apr 18, 2008 | 5.189 | 5.320 | 5.180 | 5.276 | 30,493 | +0.04(+0.69%) |
Apr 17, 2008 | 5.161 | 5.348 | 5.161 | 5.239 | 1,785 | +0.03(+0.59%) |
Apr 16, 2008 | 5.460 | 5.469 | 5.208 | 5.208 | 19,641 | -0.35(-6.25%) |
Apr 15, 2008 | 5.600 | 5.600 | 5.544 | 5.556 | 4,974 | -0.17(-3.03%) |
Apr 14, 2008 | 5.992 | 5.992 | 5.544 | 5.729 | 11,624 | -0.01(-0.19%) |
Apr 11, 2008 | 5.867 | 5.867 | 5.600 | 5.740 | 23,276 | -0.10(-1.68%) |
Apr 10, 2008 | 5.399 | 5.838 | 5.390 | 5.838 | 105,113 | +0.29(+5.14%) |
Apr 09, 2008 | 5.180 | 5.553 | 5.180 | 5.553 | 8,570 | +0.46(+8.96%) |
Apr 08, 2008 | 4.998 | 5.096 | 4.998 | 5.096 | 1,428 | +0.04(+0.83%) |
Apr 07, 2008 | 4.802 | 5.180 | 4.763 | 5.054 | 42,378 | +0.26(+5.37%) |
Apr 04, 2008 | 4.800 | 4.802 | 4.777 | 4.797 | 29,379 | +0.12(+2.57%) |
Apr 03, 2008 | 4.758 | 4.758 | 4.676 | 4.676 | 5,349 | +0.00(+0.00%) |
Apr 02, 2008 | 4.766 | 4.811 | 4.637 | 4.676 | 37,782 | -0.11(-2.25%) |
Apr 01, 2008 | 4.856 | 4.856 | 4.780 | 4.784 | 11,934 | -0.07(-1.48%) |
Mar 31, 2008 | 4.996 | 4.996 | 4.856 | 4.856 | 20,301 | -0.17(-3.29%) |
Mar 28, 2008 | 5.147 | 5.147 | 5.021 | 5.021 | 18,855 | -0.11(-2.13%) |
Mar 27, 2008 | 5.208 | 5.208 | 5.130 | 5.130 | 2,499 | -0.11(-2.14%) |
Mar 26, 2008 | 5.264 | 5.589 | 5.180 | 5.242 | 52,960 | -0.08(-1.53%) |
Mar 25, 2008 | 6.020 | 6.020 | 5.250 | 5.323 | 74,208 | -0.60(-10.12%) |
Mar 24, 2008 | 5.894 | 6.020 | 5.880 | 5.922 | 7,863 | -0.24(-3.86%) |
Mar 21, 2008 | 6.160 | 6.160 | 6.160 | 6.160 | 714 | +0.00(+0.00%) |
Mar 20, 2008 | 6.160 | 6.160 | 6.160 | 6.160 | 714 | +0.01(+0.23%) |
Mar 19, 2008 | 6.169 | 6.172 | 6.146 | 6.146 | 8,531 | -0.15(-2.40%) |
Mar 18, 2008 | 6.415 | 6.415 | 6.272 | 6.298 | 11,070 | +0.14(+2.23%) |
Mar 17, 2008 | 5.922 | 6.160 | 5.922 | 6.160 | 3,571 | +0.28(+4.76%) |
Mar 14, 2008 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 5.880 | 5.880 | 5.880 | 5.880 | 357 | -0.02(-0.38%) |
Mar 12, 2008 | 5.911 | 6.202 | 5.903 | 5.903 | 3,999 | -0.54(-8.35%) |
Mar 11, 2008 | 6.511 | 6.511 | 6.231 | 6.441 | 7,142 | -0.03(-0.43%) |
Mar 10, 2008 | 6.446 | 6.777 | 6.278 | 6.469 | 8,570 | -0.04(-0.56%) |
Mar 07, 2008 | 6.721 | 6.721 | 6.505 | 6.505 | 11,438 | -0.27(-4.01%) |
Mar 06, 2008 | 7.003 | 7.003 | 6.749 | 6.777 | 35,415 | -0.41(-5.65%) |
Mar 05, 2008 | 7.183 | 7.183 | 7.174 | 7.183 | 3,785 | +0.00(+0.00%) |
Mar 04, 2008 | 7.351 | 7.356 | 7.183 | 7.183 | 2,731 | -0.18(-2.47%) |