Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.852 | 5.866 | 5.779 | 5.808 | 196,782 | -0.04(-0.74%) |
May 29, 2008 | 5.649 | 5.866 | 5.649 | 5.852 | 218,250 | +0.17(+3.06%) |
May 28, 2008 | 5.794 | 5.888 | 5.533 | 5.678 | 131,824 | -0.09(-1.63%) |
May 27, 2008 | 5.569 | 5.786 | 5.417 | 5.772 | 295,034 | +0.24(+4.32%) |
May 26, 2008 | 5.584 | 5.671 | 5.439 | 5.533 | 206,250 | +0.00(+0.00%) |
May 23, 2008 | 5.584 | 5.671 | 5.439 | 5.533 | 206,250 | -0.09(-1.55%) |
May 22, 2008 | 5.656 | 5.772 | 5.584 | 5.620 | 149,964 | -0.03(-0.51%) |
May 21, 2008 | 5.671 | 5.721 | 5.490 | 5.649 | 200,234 | +0.00(+0.00%) |
May 20, 2008 | 5.700 | 5.736 | 5.598 | 5.649 | 171,885 | -0.09(-1.52%) |
May 19, 2008 | 5.765 | 5.859 | 5.692 | 5.736 | 253,993 | -0.04(-0.75%) |
May 16, 2008 | 5.823 | 5.823 | 5.569 | 5.779 | 415,818 | +0.00(+0.00%) |
May 15, 2008 | 5.808 | 5.837 | 5.729 | 5.779 | 347,004 | -0.04(-0.75%) |
May 14, 2008 | 5.605 | 5.888 | 5.569 | 5.823 | 501,185 | +0.25(+4.42%) |
May 13, 2008 | 5.374 | 5.605 | 5.374 | 5.576 | 437,963 | +0.21(+3.91%) |
May 12, 2008 | 5.482 | 5.497 | 5.330 | 5.366 | 199,212 | -0.09(-1.59%) |
May 09, 2008 | 5.301 | 5.533 | 5.236 | 5.453 | 372,368 | +0.07(+1.21%) |
May 08, 2008 | 5.185 | 5.446 | 5.142 | 5.388 | 629,678 | +0.21(+4.06%) |
May 07, 2008 | 5.200 | 5.345 | 5.142 | 5.178 | 597,153 | -0.01(-0.28%) |
May 06, 2008 | 4.816 | 5.222 | 4.736 | 5.193 | 597,566 | +0.28(+5.75%) |
May 05, 2008 | 4.968 | 5.040 | 4.736 | 4.910 | 415,527 | +0.01(+0.15%) |
May 02, 2008 | 5.084 | 5.149 | 4.888 | 4.903 | 202,558 | -0.13(-2.59%) |
May 01, 2008 | 4.845 | 5.084 | 4.845 | 5.033 | 177,195 | +0.17(+3.58%) |
Apr 30, 2008 | 4.939 | 4.990 | 4.729 | 4.859 | 409,254 | -0.06(-1.18%) |
Apr 29, 2008 | 5.019 | 5.069 | 4.787 | 4.917 | 409,833 | -0.09(-1.74%) |
Apr 28, 2008 | 5.171 | 5.171 | 5.004 | 5.004 | 484,395 | -0.14(-2.81%) |
Apr 25, 2008 | 5.164 | 5.265 | 4.925 | 5.149 | 411,162 | +0.07(+1.28%) |
Apr 24, 2008 | 4.620 | 5.098 | 4.620 | 5.084 | 415,377 | +0.49(+10.55%) |
Apr 23, 2008 | 4.896 | 4.903 | 4.570 | 4.599 | 354,409 | -0.27(-5.51%) |
Apr 22, 2008 | 4.954 | 5.004 | 4.570 | 4.867 | 516,380 | -0.11(-2.18%) |
Apr 21, 2008 | 5.069 | 5.098 | 4.975 | 4.975 | 148,379 | -0.14(-2.83%) |
Apr 18, 2008 | 5.084 | 5.135 | 4.816 | 5.120 | 305,938 | +0.15(+3.06%) |
Apr 17, 2008 | 5.077 | 5.091 | 4.946 | 4.968 | 211,163 | -0.12(-2.42%) |
Apr 16, 2008 | 5.004 | 5.098 | 4.968 | 5.091 | 325,616 | +0.12(+2.48%) |
Apr 15, 2008 | 4.874 | 4.997 | 4.852 | 4.968 | 233,266 | +0.12(+2.39%) |
Apr 14, 2008 | 4.852 | 5.055 | 4.794 | 4.852 | 217,886 | +0.00(+0.00%) |
Apr 11, 2008 | 4.997 | 5.004 | 4.852 | 4.852 | 359,171 | -0.22(-4.29%) |
Apr 10, 2008 | 4.910 | 5.106 | 4.910 | 5.069 | 234,598 | +0.13(+2.64%) |
Apr 09, 2008 | 5.098 | 5.098 | 4.910 | 4.939 | 147,334 | -0.15(-2.99%) |
Apr 08, 2008 | 5.120 | 5.127 | 4.983 | 5.091 | 109,139 | -0.05(-0.99%) |
Apr 07, 2008 | 5.171 | 5.272 | 5.077 | 5.142 | 98,316 | +0.00(+0.00%) |
Apr 04, 2008 | 5.214 | 5.214 | 5.033 | 5.142 | 120,611 | -0.06(-1.11%) |
Apr 03, 2008 | 5.214 | 5.279 | 5.185 | 5.200 | 90,122 | -0.07(-1.37%) |
Apr 02, 2008 | 5.330 | 5.395 | 5.214 | 5.272 | 136,229 | -0.07(-1.35%) |
Apr 01, 2008 | 5.149 | 5.359 | 5.106 | 5.345 | 181,021 | +0.30(+5.88%) |
Mar 31, 2008 | 5.048 | 5.135 | 4.910 | 5.048 | 207,601 | +0.01(+0.29%) |
Mar 28, 2008 | 5.200 | 5.207 | 5.004 | 5.033 | 173,399 | -0.14(-2.66%) |
Mar 27, 2008 | 5.265 | 5.301 | 5.127 | 5.171 | 152,840 | -0.11(-2.06%) |
Mar 26, 2008 | 5.345 | 5.424 | 5.214 | 5.279 | 103,813 | -0.10(-1.88%) |
Mar 25, 2008 | 5.243 | 5.381 | 5.207 | 5.381 | 245,474 | +0.13(+2.48%) |
Mar 24, 2008 | 4.983 | 5.410 | 4.983 | 5.251 | 366,973 | +0.29(+5.84%) |
Mar 21, 2008 | 5.012 | 5.069 | 4.852 | 4.961 | 834,477 | +0.00(+0.00%) |
Mar 20, 2008 | 5.012 | 5.069 | 4.852 | 4.961 | 834,477 | +0.08(+1.63%) |
Mar 19, 2008 | 5.272 | 5.417 | 4.881 | 4.881 | 586,788 | -0.36(-6.91%) |
Mar 18, 2008 | 5.294 | 5.939 | 4.968 | 5.243 | 1,250,033 | +0.09(+1.69%) |
Mar 17, 2008 | 5.077 | 5.258 | 5.055 | 5.156 | 132,781 | -0.06(-1.11%) |
Mar 14, 2008 | 5.446 | 5.497 | 5.135 | 5.214 | 128,160 | -0.20(-3.74%) |
Mar 13, 2008 | 5.185 | 5.432 | 5.120 | 5.417 | 112,635 | +0.17(+3.17%) |
Mar 12, 2008 | 5.403 | 5.497 | 5.251 | 5.251 | 132,403 | -0.14(-2.68%) |
Mar 11, 2008 | 5.417 | 5.620 | 5.149 | 5.395 | 176,017 | +0.15(+2.90%) |
Mar 10, 2008 | 5.337 | 5.517 | 5.222 | 5.243 | 119,579 | -0.07(-1.23%) |
Mar 07, 2008 | 5.113 | 5.475 | 5.113 | 5.308 | 182,971 | +0.12(+2.23%) |
Mar 06, 2008 | 5.475 | 5.475 | 5.171 | 5.193 | 147,879 | -0.30(-5.53%) |
Mar 05, 2008 | 5.388 | 5.555 | 5.374 | 5.497 | 175,872 | +0.16(+2.99%) |
Mar 04, 2008 | 5.193 | 5.410 | 5.069 | 5.337 | 279,714 | +0.09(+1.80%) |