Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.610 | 6.930 | 6.600 | 6.840 | 804,820 | +0.27(+4.11%) |
May 29, 2008 | 6.770 | 7.080 | 6.540 | 6.570 | 1,568,349 | -0.79(-10.73%) |
May 28, 2008 | 6.980 | 7.470 | 6.930 | 7.360 | 983,859 | +0.27(+3.81%) |
May 27, 2008 | 6.740 | 7.250 | 6.710 | 7.090 | 1,378,165 | -0.11(-1.53%) |
May 26, 2008 | 5.800 | 7.320 | 5.800 | 7.200 | 3,700,055 | +0.00(+0.00%) |
May 23, 2008 | 5.800 | 7.320 | 5.800 | 7.200 | 3,695,192 | +1.49(+26.09%) |
May 22, 2008 | 5.410 | 6.530 | 5.280 | 5.710 | 2,965,977 | +0.34(+6.33%) |
May 21, 2008 | 5.250 | 5.820 | 5.180 | 5.370 | 2,837,601 | +0.30(+5.92%) |
May 20, 2008 | 4.960 | 5.180 | 4.930 | 5.070 | 511,364 | +0.10(+2.01%) |
May 19, 2008 | 5.150 | 5.150 | 4.960 | 4.970 | 496,455 | -0.19(-3.68%) |
May 16, 2008 | 5.180 | 5.180 | 5.010 | 5.160 | 486,192 | +0.02(+0.39%) |
May 15, 2008 | 5.140 | 5.150 | 5.050 | 5.140 | 301,747 | -0.01(-0.19%) |
May 14, 2008 | 5.300 | 5.300 | 5.140 | 5.150 | 484,951 | -0.09(-1.72%) |
May 13, 2008 | 5.070 | 5.260 | 4.960 | 5.240 | 508,966 | +0.15(+2.95%) |
May 12, 2008 | 5.160 | 5.180 | 5.000 | 5.090 | 331,542 | -0.05(-0.97%) |
May 09, 2008 | 5.030 | 5.170 | 4.870 | 5.140 | 686,649 | -0.05(-0.96%) |
May 08, 2008 | 5.390 | 5.430 | 5.060 | 5.190 | 860,509 | -0.18(-3.35%) |
May 07, 2008 | 5.560 | 5.580 | 5.350 | 5.370 | 340,365 | -0.17(-3.07%) |
May 06, 2008 | 5.620 | 5.720 | 5.490 | 5.540 | 400,323 | -0.13(-2.29%) |
May 05, 2008 | 5.610 | 5.851 | 5.580 | 5.670 | 567,876 | +0.01(+0.18%) |
May 02, 2008 | 5.720 | 5.790 | 5.610 | 5.660 | 316,898 | +0.00(+0.00%) |
May 01, 2008 | 5.680 | 5.790 | 5.610 | 5.660 | 269,266 | -0.01(-0.18%) |
Apr 30, 2008 | 5.710 | 5.850 | 5.650 | 5.670 | 171,723 | -0.01(-0.18%) |
Apr 29, 2008 | 5.920 | 5.920 | 5.670 | 5.680 | 206,847 | -0.22(-3.73%) |
Apr 28, 2008 | 5.760 | 5.920 | 5.710 | 5.900 | 215,751 | +0.12(+2.08%) |
Apr 25, 2008 | 5.750 | 5.800 | 5.620 | 5.780 | 161,345 | +0.06(+1.05%) |
Apr 24, 2008 | 5.850 | 5.860 | 5.640 | 5.720 | 289,868 | -0.10(-1.72%) |
Apr 23, 2008 | 5.770 | 5.850 | 5.640 | 5.820 | 347,060 | +0.13(+2.28%) |
Apr 22, 2008 | 5.860 | 5.890 | 5.660 | 5.690 | 217,287 | -0.21(-3.56%) |
Apr 21, 2008 | 5.940 | 5.980 | 5.870 | 5.900 | 155,183 | -0.08(-1.34%) |
Apr 18, 2008 | 5.780 | 5.980 | 5.750 | 5.980 | 319,942 | +0.29(+5.10%) |
Apr 17, 2008 | 5.800 | 5.810 | 5.670 | 5.690 | 239,570 | -0.15(-2.57%) |
Apr 16, 2008 | 5.680 | 5.850 | 5.630 | 5.840 | 311,215 | +0.19(+3.36%) |
Apr 15, 2008 | 5.670 | 5.720 | 5.500 | 5.650 | 260,207 | +0.01(+0.18%) |
Apr 14, 2008 | 5.650 | 5.730 | 5.620 | 5.640 | 253,439 | -0.04(-0.70%) |
Apr 11, 2008 | 5.770 | 5.790 | 5.650 | 5.680 | 397,353 | -0.16(-2.74%) |
Apr 10, 2008 | 5.640 | 5.880 | 5.600 | 5.840 | 283,827 | +0.23(+4.10%) |
Apr 09, 2008 | 5.960 | 5.960 | 5.610 | 5.610 | 1,050,632 | -0.34(-5.71%) |
Apr 08, 2008 | 5.970 | 6.020 | 5.820 | 5.950 | 594,432 | -0.07(-1.16%) |
Apr 07, 2008 | 6.450 | 6.500 | 5.910 | 6.020 | 1,355,640 | -0.41(-6.38%) |
Apr 04, 2008 | 6.200 | 6.500 | 6.100 | 6.430 | 1,015,095 | +0.24(+3.88%) |
Apr 03, 2008 | 6.080 | 6.240 | 6.080 | 6.190 | 399,905 | +0.06(+0.98%) |
Apr 02, 2008 | 6.240 | 6.280 | 6.040 | 6.130 | 354,326 | -0.04(-0.65%) |
Apr 01, 2008 | 6.000 | 6.280 | 6.000 | 6.170 | 653,054 | +0.14(+2.32%) |
Mar 31, 2008 | 5.980 | 6.100 | 5.920 | 6.030 | 449,222 | +0.08(+1.34%) |
Mar 28, 2008 | 6.040 | 6.140 | 5.930 | 5.950 | 367,061 | -0.06(-1.00%) |
Mar 27, 2008 | 6.000 | 6.130 | 5.940 | 6.010 | 780,130 | +0.06(+1.01%) |
Mar 26, 2008 | 6.060 | 6.090 | 5.930 | 5.950 | 399,462 | -0.15(-2.46%) |
Mar 25, 2008 | 6.000 | 6.120 | 5.970 | 6.100 | 419,171 | +0.04(+0.66%) |
Mar 24, 2008 | 5.910 | 6.080 | 5.880 | 6.060 | 384,677 | +0.19(+3.24%) |
Mar 21, 2008 | 5.880 | 5.910 | 5.750 | 5.870 | 884,143 | +0.00(+0.00%) |
Mar 20, 2008 | 5.880 | 5.910 | 5.750 | 5.870 | 884,143 | +0.08(+1.38%) |
Mar 19, 2008 | 6.000 | 6.000 | 5.750 | 5.790 | 320,430 | -0.14(-2.36%) |
Mar 18, 2008 | 5.880 | 5.950 | 5.750 | 5.930 | 562,943 | +0.22(+3.85%) |
Mar 17, 2008 | 5.840 | 5.920 | 5.620 | 5.710 | 518,658 | -0.21(-3.55%) |
Mar 14, 2008 | 6.100 | 6.100 | 5.870 | 5.920 | 461,009 | -0.14(-2.31%) |
Mar 13, 2008 | 6.000 | 6.140 | 5.900 | 6.060 | 376,865 | +0.00(+0.00%) |
Mar 12, 2008 | 6.010 | 6.180 | 5.950 | 6.060 | 625,106 | +0.02(+0.33%) |
Mar 11, 2008 | 6.060 | 6.100 | 5.880 | 6.040 | 652,595 | +0.12(+2.03%) |
Mar 10, 2008 | 5.680 | 6.000 | 5.680 | 5.920 | 657,330 | +0.23(+4.04%) |
Mar 07, 2008 | 5.750 | 6.040 | 5.350 | 5.690 | 1,067,813 | -0.11(-1.90%) |
Mar 06, 2008 | 6.030 | 6.170 | 5.800 | 5.800 | 292,470 | -0.32(-5.27%) |
Mar 05, 2008 | 6.210 | 6.220 | 5.921 | 6.123 | 334,945 | -0.05(-0.77%) |
Mar 04, 2008 | 6.110 | 6.240 | 6.010 | 6.170 | 442,952 | +0.01(+0.16%) |