Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.760 | 5.950 | 5.660 | 5.770 | 92,083 | +0.05(+0.87%) |
May 29, 2008 | 5.715 | 5.770 | 5.700 | 5.720 | 81,540 | +0.03(+0.53%) |
May 28, 2008 | 5.730 | 5.770 | 5.660 | 5.690 | 100,297 | -0.09(-1.56%) |
May 27, 2008 | 5.790 | 5.870 | 5.610 | 5.780 | 144,791 | -0.03(-0.52%) |
May 26, 2008 | 5.730 | 5.860 | 5.700 | 5.810 | 33,136 | +0.00(+0.00%) |
May 23, 2008 | 5.730 | 5.860 | 5.700 | 5.810 | 33,136 | +0.06(+1.04%) |
May 22, 2008 | 5.910 | 5.980 | 5.750 | 5.750 | 92,622 | -0.18(-3.04%) |
May 21, 2008 | 6.000 | 6.000 | 5.900 | 5.930 | 69,782 | -0.07(-1.17%) |
May 20, 2008 | 5.960 | 6.000 | 5.950 | 6.000 | 48,186 | +0.01(+0.17%) |
May 19, 2008 | 5.920 | 5.990 | 5.890 | 5.990 | 73,976 | +0.10(+1.70%) |
May 16, 2008 | 5.870 | 5.950 | 5.820 | 5.890 | 56,076 | +0.02(+0.34%) |
May 15, 2008 | 5.840 | 5.920 | 5.840 | 5.870 | 70,244 | +0.01(+0.17%) |
May 14, 2008 | 6.010 | 6.010 | 5.810 | 5.860 | 92,484 | -0.11(-1.84%) |
May 13, 2008 | 5.940 | 6.010 | 5.890 | 5.970 | 81,379 | +0.00(+0.00%) |
May 12, 2008 | 5.880 | 5.970 | 5.818 | 5.970 | 51,246 | +0.07(+1.19%) |
May 09, 2008 | 5.730 | 5.970 | 5.690 | 5.900 | 94,279 | +0.07(+1.20%) |
May 08, 2008 | 5.920 | 5.960 | 5.700 | 5.830 | 147,857 | -0.04(-0.68%) |
May 07, 2008 | 5.730 | 6.010 | 5.730 | 5.870 | 211,139 | +0.14(+2.44%) |
May 06, 2008 | 5.670 | 5.780 | 5.640 | 5.730 | 148,629 | +0.08(+1.42%) |
May 05, 2008 | 5.670 | 5.700 | 5.530 | 5.650 | 177,433 | -0.05(-0.88%) |
May 02, 2008 | 5.670 | 5.700 | 5.500 | 5.700 | 87,431 | +0.03(+0.53%) |
May 01, 2008 | 5.580 | 5.670 | 5.410 | 5.670 | 101,345 | +0.12(+2.16%) |
Apr 30, 2008 | 5.440 | 5.620 | 5.410 | 5.550 | 129,942 | +0.08(+1.46%) |
Apr 29, 2008 | 5.570 | 5.600 | 5.420 | 5.470 | 62,629 | -0.19(-3.36%) |
Apr 28, 2008 | 5.700 | 5.740 | 5.610 | 5.660 | 98,896 | +0.00(+0.00%) |
Apr 25, 2008 | 5.570 | 5.670 | 5.490 | 5.660 | 79,830 | +0.06(+1.07%) |
Apr 24, 2008 | 5.590 | 5.670 | 5.490 | 5.600 | 84,254 | -0.02(-0.36%) |
Apr 23, 2008 | 5.570 | 5.660 | 5.490 | 5.620 | 116,991 | +0.06(+1.08%) |
Apr 22, 2008 | 5.520 | 5.740 | 5.450 | 5.560 | 174,627 | +0.05(+0.91%) |
Apr 21, 2008 | 5.420 | 5.620 | 5.380 | 5.510 | 134,644 | +0.11(+2.04%) |
Apr 18, 2008 | 5.370 | 5.620 | 5.330 | 5.400 | 205,448 | +0.12(+2.27%) |
Apr 17, 2008 | 5.370 | 5.440 | 5.210 | 5.280 | 160,337 | -0.12(-2.22%) |
Apr 16, 2008 | 5.610 | 5.820 | 5.180 | 5.400 | 579,933 | -0.17(-3.05%) |
Apr 15, 2008 | 5.640 | 5.740 | 5.420 | 5.570 | 116,248 | -0.09(-1.59%) |
Apr 14, 2008 | 5.800 | 5.880 | 5.610 | 5.660 | 379,752 | -0.17(-2.92%) |
Apr 11, 2008 | 5.900 | 5.990 | 5.760 | 5.830 | 124,733 | -0.14(-2.35%) |
Apr 10, 2008 | 6.000 | 6.000 | 5.850 | 5.970 | 234,571 | -0.05(-0.83%) |
Apr 09, 2008 | 6.000 | 6.290 | 5.900 | 6.020 | 439,657 | -0.21(-3.37%) |
Apr 08, 2008 | 6.620 | 6.750 | 5.920 | 6.230 | 1,574,858 | +0.77(+14.10%) |
Apr 07, 2008 | 5.450 | 5.620 | 5.370 | 5.460 | 142,017 | +0.05(+0.92%) |
Apr 04, 2008 | 4.850 | 5.500 | 4.840 | 5.410 | 182,386 | +0.54(+11.09%) |
Apr 03, 2008 | 4.920 | 4.920 | 4.842 | 4.870 | 106,072 | -0.05(-1.02%) |
Apr 02, 2008 | 5.180 | 5.180 | 4.860 | 4.920 | 166,923 | -0.25(-4.84%) |
Apr 01, 2008 | 4.870 | 5.170 | 4.750 | 5.170 | 177,830 | +0.35(+7.26%) |
Mar 31, 2008 | 4.900 | 4.940 | 4.790 | 4.820 | 79,656 | -0.05(-1.03%) |
Mar 28, 2008 | 4.770 | 4.890 | 4.670 | 4.870 | 76,295 | +0.11(+2.31%) |
Mar 27, 2008 | 4.650 | 4.910 | 4.650 | 4.760 | 100,109 | +0.07(+1.49%) |
Mar 26, 2008 | 4.930 | 4.930 | 4.620 | 4.690 | 121,769 | -0.18(-3.70%) |
Mar 25, 2008 | 4.890 | 5.000 | 4.730 | 4.870 | 88,451 | +0.01(+0.21%) |
Mar 24, 2008 | 4.480 | 4.860 | 4.440 | 4.860 | 128,867 | +0.41(+9.21%) |
Mar 21, 2008 | 4.430 | 4.520 | 4.100 | 4.450 | 664,701 | +0.00(+0.00%) |
Mar 20, 2008 | 4.430 | 4.520 | 4.100 | 4.450 | 664,701 | +0.05(+1.14%) |
Mar 19, 2008 | 4.370 | 4.490 | 4.370 | 4.400 | 64,428 | -0.01(-0.23%) |
Mar 18, 2008 | 4.290 | 4.440 | 4.230 | 4.410 | 178,820 | +0.09(+2.08%) |
Mar 17, 2008 | 4.400 | 4.640 | 4.280 | 4.320 | 211,853 | -0.27(-5.88%) |
Mar 14, 2008 | 4.740 | 4.740 | 4.550 | 4.590 | 91,318 | -0.19(-3.97%) |
Mar 13, 2008 | 4.910 | 4.910 | 4.540 | 4.780 | 189,955 | -0.12(-2.45%) |
Mar 12, 2008 | 4.700 | 5.000 | 4.700 | 4.900 | 175,949 | +0.19(+4.03%) |
Mar 11, 2008 | 4.760 | 4.880 | 4.650 | 4.710 | 143,581 | -0.07(-1.46%) |
Mar 10, 2008 | 4.900 | 4.930 | 4.780 | 4.780 | 104,180 | -0.16(-3.24%) |
Mar 07, 2008 | 5.120 | 5.250 | 4.920 | 4.940 | 101,751 | -0.18(-3.52%) |
Mar 06, 2008 | 5.050 | 5.490 | 5.000 | 5.120 | 113,796 | +0.00(+0.00%) |
Mar 05, 2008 | 5.320 | 5.370 | 5.020 | 5.120 | 108,045 | -0.11(-2.10%) |
Mar 04, 2008 | 5.530 | 5.580 | 5.170 | 5.230 | 134,695 | -0.27(-4.91%) |