Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.460 | 6.490 | 6.180 | 6.230 | 194,152 | -0.22(-3.41%) |
May 29, 2008 | 6.050 | 6.500 | 6.030 | 6.450 | 190,706 | +0.37(+6.09%) |
May 28, 2008 | 6.140 | 6.170 | 6.010 | 6.080 | 135,257 | -0.01(-0.16%) |
May 27, 2008 | 6.080 | 6.200 | 5.980 | 6.090 | 154,547 | +0.00(+0.00%) |
May 26, 2008 | 6.180 | 6.190 | 6.000 | 6.090 | 130,277 | +0.00(+0.00%) |
May 23, 2008 | 6.180 | 6.190 | 6.000 | 6.090 | 130,277 | -0.08(-1.30%) |
May 22, 2008 | 5.810 | 6.170 | 5.810 | 6.170 | 162,868 | +0.39(+6.75%) |
May 21, 2008 | 6.130 | 6.200 | 5.750 | 5.780 | 199,157 | -0.35(-5.71%) |
May 20, 2008 | 6.350 | 6.350 | 5.990 | 6.130 | 139,858 | -0.25(-3.92%) |
May 19, 2008 | 6.560 | 6.650 | 6.300 | 6.380 | 203,618 | -0.20(-3.04%) |
May 16, 2008 | 6.690 | 6.700 | 6.490 | 6.580 | 142,795 | -0.05(-0.75%) |
May 15, 2008 | 6.440 | 6.680 | 6.390 | 6.630 | 164,076 | +0.18(+2.79%) |
May 14, 2008 | 6.630 | 6.650 | 6.450 | 6.450 | 113,362 | -0.18(-2.71%) |
May 13, 2008 | 6.570 | 6.660 | 6.560 | 6.630 | 95,071 | +0.06(+0.91%) |
May 12, 2008 | 6.500 | 6.730 | 6.420 | 6.570 | 197,521 | +0.09(+1.39%) |
May 09, 2008 | 6.460 | 6.560 | 6.410 | 6.480 | 90,079 | -0.07(-1.07%) |
May 08, 2008 | 6.520 | 6.650 | 6.460 | 6.550 | 133,235 | +0.03(+0.46%) |
May 07, 2008 | 6.800 | 6.800 | 6.510 | 6.520 | 179,136 | -0.26(-3.83%) |
May 06, 2008 | 6.570 | 6.790 | 6.550 | 6.780 | 228,512 | +0.16(+2.42%) |
May 05, 2008 | 6.420 | 6.710 | 6.420 | 6.620 | 169,216 | +0.17(+2.64%) |
May 02, 2008 | 6.880 | 6.900 | 6.450 | 6.450 | 231,597 | -0.35(-5.15%) |
May 01, 2008 | 6.250 | 6.910 | 6.240 | 6.800 | 324,344 | +0.57(+9.15%) |
Apr 30, 2008 | 6.750 | 6.750 | 6.150 | 6.230 | 504,937 | -0.56(-8.25%) |
Apr 29, 2008 | 6.890 | 6.990 | 6.750 | 6.790 | 260,596 | -0.04(-0.59%) |
Apr 28, 2008 | 6.340 | 6.940 | 6.300 | 6.830 | 636,240 | +0.48(+7.56%) |
Apr 25, 2008 | 6.280 | 6.370 | 6.110 | 6.350 | 206,643 | +0.10(+1.60%) |
Apr 24, 2008 | 5.890 | 6.300 | 5.840 | 6.250 | 185,685 | +0.35(+5.93%) |
Apr 23, 2008 | 5.930 | 5.990 | 5.890 | 5.900 | 93,821 | +0.01(+0.17%) |
Apr 22, 2008 | 5.920 | 6.080 | 5.880 | 5.890 | 120,457 | -0.07(-1.17%) |
Apr 21, 2008 | 6.030 | 6.150 | 5.950 | 5.960 | 215,325 | -0.09(-1.49%) |
Apr 18, 2008 | 5.880 | 6.100 | 5.850 | 6.050 | 225,424 | +0.22(+3.77%) |
Apr 17, 2008 | 5.710 | 6.000 | 5.710 | 5.830 | 283,289 | +0.11(+1.92%) |
Apr 16, 2008 | 5.710 | 5.750 | 5.620 | 5.720 | 761,354 | +0.08(+1.42%) |
Apr 15, 2008 | 5.680 | 5.705 | 5.600 | 5.640 | 240,078 | -0.02(-0.35%) |
Apr 14, 2008 | 5.710 | 5.725 | 5.570 | 5.660 | 282,591 | -0.06(-1.05%) |
Apr 11, 2008 | 5.740 | 5.800 | 5.650 | 5.720 | 143,373 | -0.08(-1.38%) |
Apr 10, 2008 | 5.750 | 5.830 | 5.730 | 5.800 | 108,917 | +0.04(+0.69%) |
Apr 09, 2008 | 5.900 | 5.900 | 5.740 | 5.760 | 181,092 | -0.12(-2.04%) |
Apr 08, 2008 | 5.840 | 5.940 | 5.800 | 5.880 | 231,343 | -0.04(-0.68%) |
Apr 07, 2008 | 5.940 | 6.050 | 5.870 | 5.920 | 65,973 | -0.02(-0.34%) |
Apr 04, 2008 | 6.080 | 6.170 | 5.910 | 5.940 | 59,284 | -0.17(-2.78%) |
Apr 03, 2008 | 6.000 | 6.210 | 5.940 | 6.110 | 177,604 | +0.07(+1.16%) |
Apr 02, 2008 | 5.930 | 6.060 | 5.860 | 6.040 | 310,298 | +0.09(+1.51%) |
Apr 01, 2008 | 5.990 | 6.000 | 5.910 | 5.950 | 91,055 | -0.01(-0.17%) |
Mar 31, 2008 | 5.870 | 5.980 | 5.750 | 5.960 | 114,999 | +0.12(+2.05%) |
Mar 28, 2008 | 5.880 | 5.920 | 5.760 | 5.840 | 104,823 | -0.02(-0.34%) |
Mar 27, 2008 | 6.050 | 6.050 | 5.830 | 5.860 | 99,069 | -0.18(-2.98%) |
Mar 26, 2008 | 6.000 | 6.050 | 5.740 | 6.040 | 123,814 | +0.04(+0.67%) |
Mar 25, 2008 | 5.770 | 6.050 | 5.720 | 6.000 | 350,910 | +0.25(+4.35%) |
Mar 24, 2008 | 5.480 | 5.750 | 5.480 | 5.750 | 241,394 | +0.28(+5.12%) |
Mar 21, 2008 | 5.220 | 5.480 | 5.130 | 5.470 | 491,332 | +0.00(+0.00%) |
Mar 20, 2008 | 5.220 | 5.480 | 5.130 | 5.470 | 491,332 | +0.34(+6.63%) |
Mar 19, 2008 | 5.380 | 5.500 | 5.130 | 5.130 | 140,062 | -0.20(-3.75%) |
Mar 18, 2008 | 5.020 | 5.420 | 4.980 | 5.330 | 200,084 | +0.39(+7.89%) |
Mar 17, 2008 | 4.650 | 5.000 | 4.620 | 4.940 | 183,591 | +0.21(+4.44%) |
Mar 14, 2008 | 4.740 | 4.780 | 4.630 | 4.730 | 159,445 | +0.00(+0.00%) |
Mar 13, 2008 | 4.550 | 4.770 | 4.550 | 4.730 | 183,621 | +0.13(+2.83%) |
Mar 12, 2008 | 4.620 | 4.660 | 4.570 | 4.600 | 114,614 | +0.00(+0.00%) |
Mar 11, 2008 | 4.710 | 4.730 | 4.530 | 4.600 | 282,288 | +0.03(+0.66%) |
Mar 10, 2008 | 4.500 | 4.740 | 4.500 | 4.570 | 177,464 | +0.02(+0.44%) |
Mar 07, 2008 | 4.460 | 4.740 | 4.460 | 4.550 | 115,047 | +0.03(+0.66%) |
Mar 06, 2008 | 4.720 | 4.870 | 4.520 | 4.520 | 107,795 | -0.24(-5.04%) |
Mar 05, 2008 | 4.790 | 4.860 | 4.700 | 4.760 | 75,664 | -0.02(-0.42%) |
Mar 04, 2008 | 4.630 | 4.840 | 4.610 | 4.780 | 152,716 | +0.13(+2.80%) |