Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.983 | 7.008 | 6.980 | 6.988 | 5,172 | -0.08(-1.07%) |
May 29, 2008 | 6.818 | 7.064 | 6.818 | 7.064 | 6,255 | -0.02(-0.32%) |
May 28, 2008 | 7.176 | 7.176 | 6.997 | 7.086 | 5,947 | -0.36(-4.88%) |
May 27, 2008 | 7.268 | 7.467 | 7.268 | 7.450 | 1,429 | +0.32(+4.43%) |
May 26, 2008 | 7.009 | 7.134 | 7.009 | 7.134 | 2,144 | +0.00(+0.00%) |
May 23, 2008 | 7.009 | 7.134 | 7.009 | 7.134 | 2,144 | +0.14(+2.00%) |
May 22, 2008 | 6.874 | 7.551 | 6.714 | 6.994 | 14,297 | +0.00(+0.00%) |
May 21, 2008 | 7.218 | 7.423 | 6.977 | 6.994 | 27,880 | -0.29(-3.97%) |
May 20, 2008 | 7.372 | 7.973 | 7.274 | 7.283 | 12,968 | -0.27(-3.58%) |
May 19, 2008 | 7.531 | 8.177 | 7.319 | 7.554 | 69,930 | +0.34(+4.65%) |
May 16, 2008 | 5.620 | 7.377 | 5.620 | 7.218 | 289,031 | +1.64(+29.32%) |
May 15, 2008 | 5.592 | 5.592 | 5.581 | 5.581 | 1,787 | +0.06(+1.01%) |
May 14, 2008 | 5.450 | 5.525 | 5.450 | 5.525 | 8,578 | +0.12(+2.23%) |
May 13, 2008 | 5.405 | 5.408 | 5.405 | 5.405 | 4,789 | +0.20(+3.93%) |
May 12, 2008 | 5.204 | 5.288 | 5.201 | 5.201 | 2,144 | +0.07(+1.31%) |
May 09, 2008 | 4.756 | 5.134 | 4.756 | 5.134 | 2,502 | +0.38(+8.07%) |
May 08, 2008 | 4.756 | 4.756 | 4.678 | 4.750 | 17,765 | +0.19(+4.17%) |
May 07, 2008 | 4.616 | 4.616 | 4.490 | 4.560 | 23,309 | +0.08(+1.88%) |
May 06, 2008 | 4.454 | 4.521 | 4.437 | 4.476 | 19,530 | -0.07(-1.51%) |
May 05, 2008 | 4.545 | 4.545 | 4.545 | 4.545 | 357 | -0.05(-1.13%) |
May 02, 2008 | 4.756 | 4.756 | 4.476 | 4.596 | 39,948 | -0.16(-3.35%) |
May 01, 2008 | 4.798 | 5.595 | 4.756 | 4.756 | 27,140 | -0.04(-0.76%) |
Apr 30, 2008 | 4.756 | 4.792 | 4.756 | 4.792 | 7,978 | +0.12(+2.57%) |
Apr 29, 2008 | 4.652 | 4.784 | 4.652 | 4.672 | 4,975 | -0.08(-1.59%) |
Apr 28, 2008 | 4.686 | 4.826 | 4.686 | 4.748 | 21,135 | -0.04(-0.76%) |
Apr 25, 2008 | 4.756 | 4.826 | 4.714 | 4.784 | 4,160 | +0.00(+0.00%) |
Apr 24, 2008 | 4.826 | 5.036 | 4.700 | 4.784 | 26,465 | -0.12(-2.51%) |
Apr 23, 2008 | 5.271 | 5.271 | 4.798 | 4.907 | 33,138 | -0.36(-6.90%) |
Apr 22, 2008 | 5.271 | 5.271 | 5.271 | 5.271 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 5.315 | 5.315 | 5.176 | 5.271 | 8,346 | +0.00(+0.00%) |
Apr 18, 2008 | 5.184 | 5.315 | 5.176 | 5.271 | 30,522 | +0.04(+0.69%) |
Apr 17, 2008 | 5.156 | 5.343 | 5.156 | 5.234 | 1,787 | +0.03(+0.59%) |
Apr 16, 2008 | 5.455 | 5.464 | 5.204 | 5.204 | 19,659 | -0.35(-6.25%) |
Apr 15, 2008 | 5.595 | 5.595 | 5.539 | 5.550 | 4,979 | -0.17(-3.03%) |
Apr 14, 2008 | 5.987 | 5.987 | 5.539 | 5.724 | 11,634 | -0.01(-0.19%) |
Apr 11, 2008 | 5.862 | 5.862 | 5.595 | 5.735 | 23,298 | -0.10(-1.68%) |
Apr 10, 2008 | 5.394 | 5.833 | 5.385 | 5.833 | 105,210 | +0.29(+5.14%) |
Apr 09, 2008 | 5.176 | 5.548 | 5.176 | 5.548 | 8,578 | +0.46(+8.96%) |
Apr 08, 2008 | 4.994 | 5.092 | 4.994 | 5.092 | 1,429 | +0.04(+0.83%) |
Apr 07, 2008 | 4.798 | 5.176 | 4.759 | 5.050 | 42,418 | +0.26(+5.37%) |
Apr 04, 2008 | 4.795 | 4.798 | 4.773 | 4.792 | 29,407 | +0.12(+2.57%) |
Apr 03, 2008 | 4.753 | 4.753 | 4.672 | 4.672 | 5,354 | +0.00(+0.00%) |
Apr 02, 2008 | 4.762 | 4.806 | 4.633 | 4.672 | 37,817 | -0.11(-2.25%) |
Apr 01, 2008 | 4.851 | 4.851 | 4.776 | 4.779 | 11,945 | -0.07(-1.48%) |
Mar 31, 2008 | 4.991 | 4.991 | 4.851 | 4.851 | 20,320 | -0.17(-3.29%) |
Mar 28, 2008 | 5.142 | 5.142 | 5.016 | 5.016 | 18,873 | -0.11(-2.13%) |
Mar 27, 2008 | 5.204 | 5.204 | 5.125 | 5.125 | 2,502 | -0.11(-2.14%) |
Mar 26, 2008 | 5.260 | 5.584 | 5.176 | 5.237 | 53,009 | -0.08(-1.53%) |
Mar 25, 2008 | 6.015 | 6.015 | 5.246 | 5.318 | 74,277 | -0.60(-10.12%) |
Mar 24, 2008 | 5.889 | 6.015 | 5.875 | 5.917 | 7,870 | -0.24(-3.86%) |
Mar 21, 2008 | 6.155 | 6.155 | 6.155 | 6.155 | 714 | +0.00(+0.00%) |
Mar 20, 2008 | 6.155 | 6.155 | 6.155 | 6.155 | 714 | +0.01(+0.23%) |
Mar 19, 2008 | 6.163 | 6.166 | 6.141 | 6.141 | 8,539 | -0.15(-2.40%) |
Mar 18, 2008 | 6.409 | 6.409 | 6.267 | 6.292 | 11,080 | +0.14(+2.23%) |
Mar 17, 2008 | 5.917 | 6.155 | 5.917 | 6.155 | 3,574 | +0.28(+4.76%) |
Mar 14, 2008 | 5.875 | 5.875 | 5.875 | 5.875 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 5.875 | 5.875 | 5.875 | 5.875 | 357 | -0.02(-0.38%) |
Mar 12, 2008 | 5.906 | 6.197 | 5.897 | 5.897 | 4,003 | -0.54(-8.35%) |
Mar 11, 2008 | 6.504 | 6.504 | 6.225 | 6.435 | 7,148 | -0.03(-0.43%) |
Mar 10, 2008 | 6.440 | 6.770 | 6.272 | 6.463 | 8,578 | -0.04(-0.56%) |
Mar 07, 2008 | 6.714 | 6.714 | 6.499 | 6.499 | 11,449 | -0.27(-4.01%) |
Mar 06, 2008 | 6.997 | 6.997 | 6.742 | 6.770 | 35,447 | -0.41(-5.65%) |
Mar 05, 2008 | 7.176 | 7.176 | 7.168 | 7.176 | 3,788 | +0.00(+0.00%) |
Mar 04, 2008 | 7.344 | 7.349 | 7.176 | 7.176 | 2,734 | -0.18(-2.47%) |