Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.013 | 6.098 | 5.925 | 6.082 | 2,256,798 | +0.09(+1.46%) |
May 29, 2008 | 5.978 | 6.052 | 5.958 | 5.995 | 1,267,667 | +0.00(+0.04%) |
May 28, 2008 | 5.897 | 6.030 | 5.853 | 5.993 | 1,569,722 | +0.05(+0.77%) |
May 27, 2008 | 5.757 | 5.949 | 5.757 | 5.947 | 1,687,343 | +0.18(+3.18%) |
May 26, 2008 | 5.862 | 5.903 | 5.696 | 5.764 | 1,173,159 | +0.00(+0.00%) |
May 23, 2008 | 5.862 | 5.903 | 5.696 | 5.764 | 1,173,159 | -0.11(-1.93%) |
May 22, 2008 | 5.799 | 5.927 | 5.744 | 5.877 | 1,568,980 | +0.11(+1.93%) |
May 21, 2008 | 5.772 | 5.884 | 5.707 | 5.766 | 2,051,719 | +0.02(+0.34%) |
May 20, 2008 | 5.742 | 5.772 | 5.676 | 5.746 | 1,176,892 | -0.04(-0.72%) |
May 19, 2008 | 5.814 | 5.938 | 5.766 | 5.788 | 1,800,607 | -0.03(-0.60%) |
May 16, 2008 | 5.816 | 5.844 | 5.718 | 5.823 | 1,445,080 | +0.04(+0.64%) |
May 15, 2008 | 5.761 | 5.803 | 5.681 | 5.785 | 948,636 | +0.01(+0.23%) |
May 14, 2008 | 5.744 | 5.855 | 5.724 | 5.772 | 1,734,374 | +0.04(+0.65%) |
May 13, 2008 | 5.676 | 5.737 | 5.617 | 5.735 | 1,415,948 | +0.07(+1.27%) |
May 12, 2008 | 5.576 | 5.663 | 5.576 | 5.663 | 1,027,579 | +0.09(+1.61%) |
May 09, 2008 | 5.561 | 5.633 | 5.513 | 5.574 | 787,117 | -0.03(-0.62%) |
May 08, 2008 | 5.550 | 5.637 | 5.515 | 5.609 | 999,785 | +0.07(+1.26%) |
May 07, 2008 | 5.517 | 5.668 | 5.517 | 5.539 | 1,153,449 | +0.02(+0.32%) |
May 06, 2008 | 5.484 | 5.613 | 5.469 | 5.521 | 1,061,026 | +0.01(+0.16%) |
May 05, 2008 | 5.449 | 5.635 | 5.399 | 5.513 | 1,712,118 | +0.06(+1.16%) |
May 02, 2008 | 5.617 | 5.630 | 5.430 | 5.449 | 1,382,099 | -0.10(-1.85%) |
May 01, 2008 | 5.508 | 5.596 | 5.462 | 5.552 | 1,879,702 | +0.05(+0.91%) |
Apr 30, 2008 | 5.469 | 5.676 | 5.469 | 5.502 | 2,690,532 | -0.15(-2.59%) |
Apr 29, 2008 | 5.264 | 5.775 | 5.264 | 5.648 | 6,222,102 | +0.63(+12.48%) |
Apr 28, 2008 | 4.936 | 5.048 | 4.919 | 5.021 | 981,716 | +0.03(+0.57%) |
Apr 25, 2008 | 5.041 | 5.065 | 4.882 | 4.993 | 687,286 | -0.04(-0.74%) |
Apr 24, 2008 | 4.962 | 5.072 | 4.888 | 5.030 | 864,141 | +0.08(+1.63%) |
Apr 23, 2008 | 4.960 | 5.010 | 4.915 | 4.949 | 678,959 | +0.01(+0.27%) |
Apr 22, 2008 | 4.890 | 5.002 | 4.862 | 4.936 | 918,900 | +0.03(+0.67%) |
Apr 21, 2008 | 4.884 | 4.934 | 4.794 | 4.903 | 1,212,459 | -0.01(-0.22%) |
Apr 18, 2008 | 4.960 | 4.973 | 4.882 | 4.914 | 887,208 | +0.05(+0.94%) |
Apr 17, 2008 | 4.879 | 4.952 | 4.814 | 4.869 | 984,606 | -0.02(-0.45%) |
Apr 16, 2008 | 4.879 | 4.956 | 4.829 | 4.890 | 1,800,703 | +0.06(+1.27%) |
Apr 15, 2008 | 4.831 | 4.858 | 4.762 | 4.829 | 1,271,166 | +0.03(+0.68%) |
Apr 14, 2008 | 4.847 | 4.877 | 4.779 | 4.797 | 1,592,720 | -0.06(-1.26%) |
Apr 11, 2008 | 4.851 | 5.034 | 4.825 | 4.858 | 1,003,972 | -0.17(-3.43%) |
Apr 10, 2008 | 5.015 | 5.061 | 4.993 | 5.030 | 1,531,947 | +0.02(+0.48%) |
Apr 09, 2008 | 5.037 | 5.096 | 4.958 | 5.006 | 808,196 | -0.03(-0.52%) |
Apr 08, 2008 | 4.978 | 5.045 | 4.978 | 5.032 | 1,274,913 | +0.02(+0.48%) |
Apr 07, 2008 | 4.980 | 5.078 | 4.967 | 5.008 | 1,692,473 | +0.05(+1.06%) |
Apr 04, 2008 | 4.984 | 5.010 | 4.886 | 4.956 | 824,878 | -0.01(-0.13%) |
Apr 03, 2008 | 4.969 | 5.021 | 4.860 | 4.962 | 1,549,536 | -0.04(-0.83%) |
Apr 02, 2008 | 4.958 | 5.019 | 4.683 | 5.004 | 1,613,593 | +0.06(+1.28%) |
Apr 01, 2008 | 4.786 | 4.958 | 4.779 | 4.941 | 1,933,755 | +0.17(+3.66%) |
Mar 31, 2008 | 4.655 | 4.890 | 4.639 | 4.766 | 1,113,732 | +0.13(+2.78%) |
Mar 28, 2008 | 4.650 | 4.703 | 4.602 | 4.637 | 1,196,203 | +0.00(+0.05%) |
Mar 27, 2008 | 4.683 | 4.768 | 4.613 | 4.635 | 1,021,689 | -0.03(-0.70%) |
Mar 26, 2008 | 4.764 | 4.818 | 4.650 | 4.668 | 1,265,871 | -0.12(-2.42%) |
Mar 25, 2008 | 4.759 | 4.810 | 4.690 | 4.783 | 870,526 | +0.04(+0.92%) |
Mar 24, 2008 | 4.617 | 4.838 | 4.609 | 4.740 | 1,776,010 | +0.13(+2.84%) |
Mar 21, 2008 | 4.447 | 4.609 | 4.380 | 4.609 | 4,379,240 | +0.00(+0.00%) |
Mar 20, 2008 | 4.447 | 4.609 | 4.380 | 4.609 | 4,379,240 | +0.21(+4.76%) |
Mar 19, 2008 | 4.539 | 4.559 | 4.399 | 4.399 | 1,333,767 | -0.10(-2.23%) |
Mar 18, 2008 | 4.421 | 4.532 | 4.342 | 4.500 | 1,793,388 | +0.17(+3.99%) |
Mar 17, 2008 | 4.283 | 4.436 | 4.231 | 4.327 | 2,422,715 | -0.09(-2.12%) |
Mar 14, 2008 | 4.478 | 4.520 | 4.351 | 4.421 | 2,037,126 | -0.03(-0.74%) |
Mar 13, 2008 | 4.321 | 4.478 | 4.281 | 4.454 | 1,791,451 | +0.12(+2.67%) |
Mar 12, 2008 | 4.336 | 4.467 | 4.334 | 4.338 | 2,619,829 | +0.01(+0.30%) |
Mar 11, 2008 | 4.323 | 4.364 | 4.244 | 4.325 | 2,364,722 | +0.11(+2.54%) |
Mar 10, 2008 | 4.329 | 4.329 | 4.194 | 4.218 | 1,936,256 | -0.09(-2.03%) |
Mar 07, 2008 | 4.211 | 4.366 | 4.211 | 4.305 | 2,019,322 | +0.04(+0.92%) |
Mar 06, 2008 | 4.207 | 4.329 | 4.207 | 4.266 | 1,383,689 | +0.05(+1.09%) |
Mar 05, 2008 | 4.297 | 4.327 | 4.211 | 4.220 | 1,319,233 | -0.05(-1.13%) |
Mar 04, 2008 | 4.198 | 4.299 | 4.181 | 4.268 | 1,682,121 | +0.02(+0.41%) |