Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.319 | 5.484 | 5.147 | 5.462 | 60,628 | +0.14(+2.69%) |
May 29, 2008 | 5.191 | 5.514 | 5.191 | 5.319 | 54,448 | +0.09(+1.75%) |
May 28, 2008 | 5.302 | 5.302 | 5.156 | 5.228 | 19,367 | -0.07(-1.26%) |
May 27, 2008 | 5.413 | 5.413 | 5.191 | 5.294 | 112,145 | -0.12(-2.19%) |
May 26, 2008 | 5.534 | 5.553 | 5.179 | 5.413 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.534 | 5.553 | 5.179 | 5.413 | 64,963 | -0.20(-3.64%) |
May 22, 2008 | 5.679 | 5.679 | 5.524 | 5.618 | 44,031 | -0.10(-1.68%) |
May 21, 2008 | 5.721 | 5.780 | 5.598 | 5.714 | 85,097 | +0.01(+0.17%) |
May 20, 2008 | 5.899 | 5.921 | 5.625 | 5.704 | 79,712 | -0.30(-4.93%) |
May 19, 2008 | 5.822 | 6.059 | 5.770 | 6.000 | 155,240 | +0.22(+3.75%) |
May 16, 2008 | 5.985 | 5.985 | 5.635 | 5.783 | 150,426 | -0.13(-2.17%) |
May 15, 2008 | 5.869 | 6.010 | 5.793 | 5.911 | 140,021 | -0.03(-0.58%) |
May 14, 2008 | 5.941 | 6.042 | 5.714 | 5.945 | 118,107 | +0.01(+0.21%) |
May 13, 2008 | 5.950 | 6.002 | 5.719 | 5.933 | 64,282 | -0.07(-1.19%) |
May 12, 2008 | 5.975 | 6.012 | 5.896 | 6.005 | 62,701 | +0.05(+0.83%) |
May 09, 2008 | 6.074 | 6.074 | 5.800 | 5.955 | 46,512 | -0.09(-1.43%) |
May 08, 2008 | 5.985 | 6.140 | 5.931 | 6.042 | 208,768 | -0.00(-0.04%) |
May 07, 2008 | 6.794 | 6.905 | 6.044 | 6.044 | 180,998 | -0.80(-11.68%) |
May 06, 2008 | 7.028 | 7.191 | 6.811 | 6.843 | 216,376 | -0.41(-5.61%) |
May 05, 2008 | 7.176 | 7.551 | 6.912 | 7.250 | 182,264 | +0.05(+0.75%) |
May 02, 2008 | 7.201 | 7.509 | 7.139 | 7.196 | 131,708 | +0.02(+0.34%) |
May 01, 2008 | 7.156 | 7.225 | 6.774 | 7.171 | 236,169 | -0.04(-0.62%) |
Apr 30, 2008 | 7.472 | 7.642 | 7.174 | 7.215 | 234,912 | -0.25(-3.34%) |
Apr 29, 2008 | 7.704 | 7.790 | 7.405 | 7.465 | 265,723 | -0.28(-3.66%) |
Apr 28, 2008 | 7.474 | 7.768 | 7.240 | 7.748 | 143,634 | +0.28(+3.73%) |
Apr 25, 2008 | 7.447 | 7.521 | 7.188 | 7.469 | 116,906 | +0.10(+1.34%) |
Apr 24, 2008 | 7.028 | 7.437 | 6.737 | 7.371 | 260,747 | +0.46(+6.60%) |
Apr 23, 2008 | 7.122 | 7.122 | 6.816 | 6.915 | 49,473 | -0.22(-3.08%) |
Apr 22, 2008 | 7.334 | 7.413 | 7.134 | 7.134 | 124,088 | -0.22(-2.98%) |
Apr 21, 2008 | 7.289 | 7.425 | 7.289 | 7.354 | 111,517 | +0.08(+1.12%) |
Apr 18, 2008 | 7.324 | 7.349 | 7.178 | 7.272 | 89,213 | +0.06(+0.82%) |
Apr 17, 2008 | 7.117 | 7.331 | 6.952 | 7.213 | 57,989 | -0.06(-0.85%) |
Apr 16, 2008 | 6.823 | 7.275 | 6.823 | 7.275 | 156,100 | +0.43(+6.34%) |
Apr 15, 2008 | 6.466 | 6.841 | 6.269 | 6.841 | 151,663 | +0.47(+7.35%) |
Apr 14, 2008 | 6.335 | 6.636 | 6.165 | 6.372 | 88,394 | +0.02(+0.35%) |
Apr 11, 2008 | 6.547 | 6.641 | 6.303 | 6.350 | 69,749 | -0.27(-4.03%) |
Apr 10, 2008 | 6.313 | 6.720 | 6.096 | 6.616 | 69,749 | +0.32(+5.13%) |
Apr 09, 2008 | 6.619 | 6.643 | 6.288 | 6.293 | 69,343 | -0.35(-5.24%) |
Apr 08, 2008 | 6.560 | 6.658 | 6.530 | 6.641 | 44,606 | +0.11(+1.66%) |
Apr 07, 2008 | 6.520 | 6.698 | 6.498 | 6.532 | 85,969 | +0.11(+1.65%) |
Apr 04, 2008 | 6.301 | 6.545 | 6.301 | 6.426 | 90,430 | +0.06(+0.97%) |
Apr 03, 2008 | 6.165 | 6.372 | 6.103 | 6.365 | 128,954 | +0.09(+1.49%) |
Apr 02, 2008 | 6.224 | 6.357 | 5.884 | 6.271 | 81,103 | -0.00(-0.08%) |
Apr 01, 2008 | 6.022 | 6.291 | 5.923 | 6.276 | 53,933 | +0.32(+5.38%) |
Mar 31, 2008 | 5.830 | 6.022 | 5.830 | 5.955 | 79,096 | +0.07(+1.13%) |
Mar 28, 2008 | 5.911 | 6.037 | 5.758 | 5.889 | 99,351 | -0.03(-0.54%) |
Mar 27, 2008 | 6.103 | 6.103 | 5.719 | 5.921 | 83,942 | -0.14(-2.28%) |
Mar 26, 2008 | 5.699 | 6.074 | 5.691 | 6.059 | 60,422 | +0.33(+5.77%) |
Mar 25, 2008 | 5.482 | 5.763 | 5.482 | 5.728 | 111,517 | +0.12(+2.11%) |
Mar 24, 2008 | 4.957 | 5.669 | 4.905 | 5.610 | 208,030 | +0.72(+14.61%) |
Mar 21, 2008 | 5.031 | 5.302 | 4.791 | 4.895 | 231,550 | +0.00(+0.00%) |
Mar 20, 2008 | 5.031 | 5.302 | 4.791 | 4.895 | 231,550 | -0.29(-5.57%) |
Mar 19, 2008 | 4.999 | 5.410 | 4.999 | 5.184 | 156,529 | +0.02(+0.33%) |
Mar 18, 2008 | 4.858 | 5.174 | 4.091 | 5.166 | 72,587 | +0.36(+7.55%) |
Mar 17, 2008 | 4.574 | 4.888 | 4.574 | 4.804 | 47,040 | +0.22(+4.84%) |
Mar 14, 2008 | 4.690 | 4.690 | 4.402 | 4.582 | 87,997 | -0.07(-1.59%) |
Mar 13, 2008 | 4.394 | 4.858 | 4.064 | 4.656 | 281,473 | +0.06(+1.40%) |
Mar 12, 2008 | 4.631 | 4.680 | 4.523 | 4.592 | 38,118 | -0.09(-2.00%) |
Mar 11, 2008 | 4.481 | 4.727 | 4.392 | 4.685 | 108,273 | +0.25(+5.61%) |
Mar 10, 2008 | 4.624 | 4.624 | 4.399 | 4.436 | 45,417 | -0.02(-0.55%) |
Mar 07, 2008 | 4.424 | 4.616 | 4.264 | 4.461 | 101,784 | +0.07(+1.57%) |
Mar 06, 2008 | 4.604 | 4.698 | 4.375 | 4.392 | 45,417 | -0.22(-4.76%) |
Mar 05, 2008 | 4.426 | 4.796 | 4.426 | 4.611 | 71,776 | +0.18(+4.13%) |
Mar 04, 2008 | 4.392 | 4.434 | 4.192 | 4.429 | 59,611 | +0.07(+1.58%) |