Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.650 | 4.910 | 4.640 | 4.900 | 452,561 | +0.30(+6.52%) |
May 29, 2008 | 4.790 | 4.850 | 4.570 | 4.600 | 293,554 | -0.27(-5.54%) |
May 28, 2008 | 4.950 | 4.960 | 4.840 | 4.870 | 155,445 | -0.08(-1.62%) |
May 27, 2008 | 5.050 | 5.060 | 4.950 | 4.950 | 304,072 | -0.16(-3.13%) |
May 26, 2008 | 5.080 | 5.140 | 5.050 | 5.110 | 21,625 | +0.02(+0.39%) |
May 23, 2008 | 5.160 | 5.180 | 5.030 | 5.090 | 92,311 | -0.10(-1.93%) |
May 22, 2008 | 5.160 | 5.210 | 5.020 | 5.190 | 210,745 | +0.04(+0.78%) |
May 21, 2008 | 5.300 | 5.380 | 5.100 | 5.150 | 182,300 | -0.17(-3.20%) |
May 20, 2008 | 5.260 | 5.330 | 5.200 | 5.320 | 169,336 | -0.07(-1.30%) |
May 19, 2008 | 5.230 | 5.390 | 5.230 | 5.390 | 195,124 | +0.00(+0.00%) |
May 16, 2008 | 5.230 | 5.390 | 5.230 | 5.390 | 195,124 | +0.17(+3.26%) |
May 15, 2008 | 5.370 | 5.370 | 5.120 | 5.220 | 192,275 | +0.07(+1.36%) |
May 14, 2008 | 5.430 | 5.430 | 5.120 | 5.150 | 269,494 | -0.39(-7.04%) |
May 13, 2008 | 5.280 | 5.550 | 5.280 | 5.540 | 221,269 | +0.21(+3.94%) |
May 12, 2008 | 5.110 | 5.370 | 5.110 | 5.330 | 126,170 | +0.11(+2.11%) |
May 09, 2008 | 5.360 | 5.360 | 5.070 | 5.220 | 378,818 | -0.26(-4.74%) |
May 08, 2008 | 5.250 | 5.480 | 5.250 | 5.480 | 264,524 | +0.23(+4.38%) |
May 07, 2008 | 5.300 | 5.430 | 5.250 | 5.250 | 43,637 | -0.14(-2.60%) |
May 06, 2008 | 5.350 | 5.470 | 5.320 | 5.390 | 130,567 | +0.04(+0.75%) |
May 05, 2008 | 5.390 | 5.480 | 5.340 | 5.350 | 419,165 | +0.09(+1.71%) |
May 02, 2008 | 5.180 | 5.330 | 5.260 | 5.260 | 65,131 | +0.12(+2.33%) |
May 01, 2008 | 5.160 | 5.260 | 5.140 | 5.140 | 192,106 | -0.18(-3.38%) |
Apr 30, 2008 | 5.270 | 5.350 | 5.100 | 5.320 | 212,090 | +0.17(+3.30%) |
Apr 29, 2008 | 5.350 | 5.420 | 5.120 | 5.150 | 223,986 | -0.31(-5.68%) |
Apr 28, 2008 | 5.410 | 5.520 | 5.380 | 5.460 | 107,503 | +0.07(+1.30%) |
Apr 25, 2008 | 5.390 | 5.420 | 5.250 | 5.390 | 315,293 | +0.16(+3.06%) |
Apr 24, 2008 | 5.380 | 5.450 | 5.130 | 5.230 | 456,536 | -0.19(-3.51%) |
Apr 23, 2008 | 5.500 | 5.690 | 5.400 | 5.420 | 391,236 | -0.15(-2.69%) |
Apr 22, 2008 | 5.440 | 5.650 | 5.420 | 5.570 | 247,945 | +0.19(+3.53%) |
Apr 21, 2008 | 5.410 | 5.540 | 5.340 | 5.380 | 106,606 | -0.06(-1.10%) |
Apr 18, 2008 | 5.300 | 5.490 | 5.260 | 5.440 | 74,718 | -0.04(-0.73%) |
Apr 17, 2008 | 5.540 | 5.700 | 5.440 | 5.480 | 254,746 | -0.07(-1.26%) |
Apr 16, 2008 | 5.450 | 5.580 | 5.400 | 5.550 | 248,410 | +0.22(+4.13%) |
Apr 15, 2008 | 5.560 | 5.560 | 5.170 | 5.330 | 323,092 | -0.17(-3.09%) |
Apr 14, 2008 | 5.500 | 5.540 | 5.400 | 5.500 | 143,723 | -0.01(-0.18%) |
Apr 11, 2008 | 5.600 | 5.660 | 5.470 | 5.510 | 150,979 | -0.18(-3.16%) |
Apr 10, 2008 | 5.860 | 5.860 | 5.550 | 5.690 | 217,494 | -0.11(-1.90%) |
Apr 09, 2008 | 5.570 | 5.850 | 5.530 | 5.800 | 420,731 | +0.27(+4.88%) |
Apr 08, 2008 | 5.640 | 5.700 | 5.500 | 5.530 | 186,668 | -0.12(-2.12%) |
Apr 07, 2008 | 5.740 | 5.850 | 5.650 | 5.650 | 215,209 | +0.03(+0.53%) |
Apr 04, 2008 | 5.540 | 5.700 | 5.430 | 5.620 | 244,079 | +0.22(+4.07%) |
Apr 03, 2008 | 5.480 | 5.530 | 5.360 | 5.400 | 164,025 | -0.08(-1.46%) |
Apr 02, 2008 | 5.390 | 5.520 | 5.380 | 5.480 | 138,862 | +0.08(+1.48%) |
Apr 01, 2008 | 5.130 | 5.400 | 5.030 | 5.400 | 520,060 | +0.19(+3.65%) |
Mar 31, 2008 | 5.450 | 5.520 | 5.200 | 5.210 | 878,644 | -0.23(-4.23%) |
Mar 28, 2008 | 5.430 | 5.520 | 5.340 | 5.440 | 192,378 | -0.08(-1.45%) |
Mar 27, 2008 | 5.590 | 5.730 | 5.340 | 5.520 | 505,565 | -0.05(-0.90%) |
Mar 26, 2008 | 5.560 | 5.650 | 5.430 | 5.570 | 479,441 | +0.04(+0.72%) |
Mar 25, 2008 | 5.200 | 5.570 | 5.200 | 5.530 | 574,093 | +0.42(+8.22%) |
Mar 24, 2008 | 4.890 | 5.260 | 4.850 | 5.110 | 695,501 | +0.51(+11.09%) |
Mar 21, 2008 | 5.050 | 5.230 | 4.600 | 4.600 | 1,458,880 | +0.00(+0.00%) |
Mar 20, 2008 | 5.050 | 5.230 | 4.600 | 4.600 | 1,458,880 | -0.53(-10.33%) |
Mar 19, 2008 | 5.440 | 5.520 | 5.110 | 5.130 | 463,611 | -0.36(-6.56%) |
Mar 18, 2008 | 5.590 | 5.820 | 5.490 | 5.490 | 453,639 | -0.04(-0.72%) |
Mar 17, 2008 | 5.760 | 6.000 | 5.370 | 5.530 | 919,012 | -0.57(-9.34%) |
Mar 14, 2008 | 6.160 | 6.310 | 5.810 | 6.100 | 933,380 | -0.18(-2.87%) |
Mar 13, 2008 | 5.760 | 6.300 | 5.700 | 6.280 | 993,226 | +0.54(+9.41%) |
Mar 12, 2008 | 5.400 | 5.820 | 5.370 | 5.740 | 996,583 | +0.30(+5.51%) |
Mar 11, 2008 | 5.300 | 5.450 | 5.260 | 5.440 | 535,300 | +0.30(+5.84%) |
Mar 10, 2008 | 5.250 | 5.350 | 5.110 | 5.140 | 329,326 | -0.13(-2.47%) |
Mar 07, 2008 | 5.400 | 5.590 | 5.250 | 5.270 | 482,530 | -0.14(-2.59%) |
Mar 06, 2008 | 5.400 | 5.460 | 5.220 | 5.410 | 746,959 | +0.01(+0.19%) |
Mar 05, 2008 | 5.230 | 5.410 | 5.140 | 5.400 | 453,953 | +0.30(+5.88%) |
Mar 04, 2008 | 5.340 | 5.450 | 4.780 | 5.100 | 590,731 | -0.32(-5.90%) |