Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.673 | 6.897 | 6.578 | 6.837 | 1,224,569 | +0.16(+2.45%) |
May 29, 2008 | 6.363 | 6.725 | 6.233 | 6.673 | 1,978,466 | +0.46(+7.35%) |
May 28, 2008 | 5.932 | 6.363 | 5.854 | 6.216 | 1,093,461 | +0.40(+6.81%) |
May 27, 2008 | 5.630 | 5.889 | 5.630 | 5.820 | 618,375 | +0.17(+3.05%) |
May 26, 2008 | 5.604 | 5.725 | 5.466 | 5.647 | 696,268 | +0.00(+0.00%) |
May 23, 2008 | 5.604 | 5.725 | 5.466 | 5.647 | 696,268 | +0.04(+0.77%) |
May 22, 2008 | 5.475 | 5.664 | 5.414 | 5.604 | 1,192,863 | +0.11(+2.04%) |
May 21, 2008 | 5.647 | 5.699 | 5.414 | 5.492 | 850,859 | -0.13(-2.30%) |
May 20, 2008 | 5.639 | 5.733 | 5.518 | 5.621 | 593,592 | -0.03(-0.46%) |
May 19, 2008 | 5.863 | 5.863 | 5.621 | 5.647 | 727,282 | -0.19(-3.25%) |
May 16, 2008 | 5.802 | 5.893 | 5.578 | 5.837 | 1,046,498 | +0.07(+1.20%) |
May 15, 2008 | 5.699 | 5.776 | 5.501 | 5.768 | 777,365 | +0.11(+1.98%) |
May 14, 2008 | 5.544 | 5.699 | 5.406 | 5.656 | 907,698 | +0.11(+2.02%) |
May 13, 2008 | 5.302 | 5.557 | 5.182 | 5.544 | 1,103,394 | +0.31(+5.93%) |
May 12, 2008 | 5.432 | 5.457 | 5.199 | 5.233 | 1,668,319 | -0.20(-3.65%) |
May 09, 2008 | 5.225 | 5.475 | 5.182 | 5.432 | 887,976 | +0.21(+3.96%) |
May 08, 2008 | 5.302 | 5.345 | 5.173 | 5.225 | 1,053,785 | -0.18(-3.35%) |
May 07, 2008 | 5.613 | 5.639 | 5.363 | 5.406 | 833,792 | -0.20(-3.54%) |
May 06, 2008 | 5.570 | 5.690 | 5.354 | 5.604 | 1,343,724 | +0.02(+0.31%) |
May 05, 2008 | 5.854 | 5.854 | 5.570 | 5.587 | 1,019,621 | -0.26(-4.42%) |
May 02, 2008 | 5.906 | 5.906 | 5.776 | 5.845 | 878,517 | +0.02(+0.30%) |
May 01, 2008 | 5.664 | 5.889 | 5.621 | 5.828 | 1,761,175 | +0.16(+2.89%) |
Apr 30, 2008 | 5.785 | 5.863 | 5.621 | 5.664 | 1,039,606 | -0.09(-1.50%) |
Apr 29, 2008 | 6.035 | 6.061 | 5.725 | 5.751 | 1,222,390 | -0.23(-3.89%) |
Apr 28, 2008 | 5.897 | 6.001 | 5.794 | 5.983 | 863,248 | +0.09(+1.46%) |
Apr 25, 2008 | 5.863 | 5.940 | 5.647 | 5.897 | 1,158,170 | +0.07(+1.18%) |
Apr 24, 2008 | 5.768 | 5.958 | 5.630 | 5.828 | 1,594,592 | +0.08(+1.35%) |
Apr 23, 2008 | 5.604 | 5.811 | 5.570 | 5.751 | 1,427,207 | +0.08(+1.37%) |
Apr 22, 2008 | 5.776 | 5.776 | 5.561 | 5.673 | 1,190,152 | -0.04(-0.75%) |
Apr 21, 2008 | 5.889 | 5.906 | 5.716 | 5.716 | 1,321,672 | -0.16(-2.64%) |
Apr 18, 2008 | 5.820 | 6.164 | 5.794 | 5.871 | 3,384,257 | +0.19(+3.34%) |
Apr 17, 2008 | 5.535 | 5.949 | 5.492 | 5.682 | 1,726,219 | +0.12(+2.17%) |
Apr 16, 2008 | 5.639 | 5.639 | 5.432 | 5.561 | 985,328 | -0.01(-0.15%) |
Apr 15, 2008 | 5.268 | 5.699 | 5.225 | 5.570 | 1,337,302 | +0.35(+6.78%) |
Apr 14, 2008 | 5.380 | 5.397 | 5.173 | 5.216 | 1,733,675 | -0.12(-2.26%) |
Apr 11, 2008 | 5.328 | 5.457 | 5.199 | 5.337 | 1,413,837 | +0.06(+1.14%) |
Apr 10, 2008 | 5.095 | 5.389 | 4.337 | 5.276 | 2,025,934 | +0.14(+2.68%) |
Apr 09, 2008 | 5.449 | 5.501 | 5.138 | 5.138 | 1,483,904 | -0.28(-5.25%) |
Apr 08, 2008 | 5.389 | 5.587 | 5.259 | 5.423 | 1,612,348 | +0.06(+1.13%) |
Apr 07, 2008 | 5.251 | 5.380 | 5.104 | 5.363 | 1,732,407 | +0.34(+6.69%) |
Apr 04, 2008 | 5.026 | 5.233 | 4.949 | 5.026 | 1,158,631 | -0.01(-0.17%) |
Apr 03, 2008 | 5.199 | 5.285 | 4.957 | 5.035 | 1,532,477 | -0.24(-4.58%) |
Apr 02, 2008 | 5.026 | 5.345 | 4.845 | 5.276 | 2,447,564 | +0.26(+5.15%) |
Apr 01, 2008 | 4.121 | 5.061 | 4.121 | 5.018 | 2,698,213 | +0.91(+22.27%) |
Mar 31, 2008 | 4.164 | 4.259 | 4.078 | 4.104 | 873,548 | -0.09(-2.06%) |
Mar 28, 2008 | 4.189 | 4.302 | 4.052 | 4.190 | 3,731,843 | +0.47(+12.76%) |
Mar 27, 2008 | 3.854 | 3.880 | 3.707 | 3.716 | 905,749 | -0.16(-4.22%) |
Mar 26, 2008 | 3.940 | 3.940 | 3.630 | 3.880 | 822,187 | -0.09(-2.17%) |
Mar 25, 2008 | 3.992 | 4.000 | 3.828 | 3.966 | 1,274,650 | -0.03(-0.65%) |
Mar 24, 2008 | 3.681 | 4.000 | 3.595 | 3.992 | 1,901,313 | +0.35(+9.72%) |
Mar 21, 2008 | 3.707 | 3.880 | 3.578 | 3.638 | 2,081,757 | +0.00(+0.00%) |
Mar 20, 2008 | 3.707 | 3.880 | 3.578 | 3.638 | 2,081,757 | -0.03(-0.71%) |
Mar 19, 2008 | 3.906 | 3.940 | 3.664 | 3.664 | 885,814 | -0.21(-5.35%) |
Mar 18, 2008 | 3.837 | 3.983 | 3.681 | 3.871 | 1,758,400 | +0.17(+4.66%) |
Mar 17, 2008 | 3.647 | 3.768 | 3.578 | 3.699 | 1,140,950 | -0.06(-1.61%) |
Mar 14, 2008 | 3.966 | 4.035 | 3.690 | 3.759 | 1,457,817 | -0.18(-4.60%) |
Mar 13, 2008 | 3.897 | 3.992 | 3.811 | 3.940 | 1,317,975 | -0.02(-0.44%) |
Mar 12, 2008 | 3.897 | 4.026 | 3.845 | 3.957 | 1,399,134 | +0.09(+2.46%) |
Mar 11, 2008 | 3.940 | 3.966 | 3.811 | 3.862 | 1,968,834 | -0.01(-0.22%) |
Mar 10, 2008 | 3.845 | 4.035 | 3.750 | 3.871 | 1,434,830 | +0.03(+0.67%) |
Mar 07, 2008 | 3.449 | 3.888 | 3.449 | 3.845 | 3,279,251 | +0.06(+1.59%) |
Mar 06, 2008 | 3.518 | 3.794 | 3.371 | 3.785 | 3,691,247 | +0.22(+6.29%) |
Mar 05, 2008 | 3.707 | 3.733 | 3.423 | 3.561 | 4,749,494 | -0.14(-3.73%) |
Mar 04, 2008 | 3.776 | 3.914 | 3.552 | 3.699 | 8,475,110 | +0.28(+8.06%) |