Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.300 | 6.540 | 6.270 | 6.430 | 29,833 | +0.16(+2.55%) |
May 29, 2008 | 6.300 | 6.300 | 6.010 | 6.270 | 8,832 | -0.04(-0.63%) |
May 28, 2008 | 6.310 | 6.530 | 6.310 | 6.310 | 2,300 | -0.13(-2.02%) |
May 27, 2008 | 6.430 | 6.550 | 6.310 | 6.440 | 15,583 | +0.05(+0.78%) |
May 26, 2008 | 6.310 | 6.510 | 6.250 | 6.390 | 21,107 | +0.00(+0.00%) |
May 23, 2008 | 6.310 | 6.510 | 6.250 | 6.390 | 21,107 | +0.02(+0.31%) |
May 22, 2008 | 6.350 | 6.690 | 6.350 | 6.370 | 3,002 | -0.03(-0.47%) |
May 21, 2008 | 6.500 | 6.750 | 6.300 | 6.400 | 28,495 | -0.03(-0.47%) |
May 20, 2008 | 6.450 | 6.540 | 6.310 | 6.430 | 10,132 | +0.00(+0.00%) |
May 19, 2008 | 6.590 | 6.730 | 6.430 | 6.430 | 18,501 | -0.07(-1.08%) |
May 16, 2008 | 6.400 | 6.570 | 6.320 | 6.500 | 11,752 | +0.17(+2.69%) |
May 15, 2008 | 6.260 | 6.500 | 6.260 | 6.330 | 15,321 | -0.06(-0.94%) |
May 14, 2008 | 6.120 | 6.390 | 6.120 | 6.390 | 17,742 | +0.08(+1.27%) |
May 13, 2008 | 6.320 | 6.690 | 6.140 | 6.310 | 9,509 | +0.07(+1.12%) |
May 12, 2008 | 6.050 | 6.430 | 6.010 | 6.240 | 50,941 | +0.06(+0.97%) |
May 09, 2008 | 6.460 | 6.670 | 6.100 | 6.180 | 56,962 | -0.34(-5.21%) |
May 08, 2008 | 6.500 | 6.810 | 6.300 | 6.520 | 23,829 | +0.02(+0.31%) |
May 07, 2008 | 7.500 | 7.500 | 6.280 | 6.500 | 44,954 | -0.67(-9.34%) |
May 06, 2008 | 6.550 | 7.170 | 6.550 | 7.170 | 19,718 | +0.52(+7.82%) |
May 05, 2008 | 6.610 | 6.680 | 6.330 | 6.650 | 22,978 | +0.24(+3.74%) |
May 02, 2008 | 6.000 | 6.490 | 6.000 | 6.410 | 73,070 | +0.46(+7.73%) |
May 01, 2008 | 5.880 | 5.950 | 5.880 | 5.950 | 29,290 | +0.14(+2.41%) |
Apr 30, 2008 | 5.920 | 5.940 | 5.810 | 5.810 | 11,607 | -0.14(-2.35%) |
Apr 29, 2008 | 5.880 | 5.950 | 5.770 | 5.950 | 13,812 | +0.00(+0.00%) |
Apr 28, 2008 | 5.870 | 6.000 | 5.860 | 5.950 | 7,568 | +0.10(+1.71%) |
Apr 25, 2008 | 5.830 | 5.870 | 5.610 | 5.850 | 2,150 | +0.23(+4.09%) |
Apr 24, 2008 | 5.660 | 6.000 | 5.620 | 5.620 | 10,179 | +0.03(+0.54%) |
Apr 23, 2008 | 5.690 | 5.690 | 5.250 | 5.590 | 15,927 | -0.25(-4.28%) |
Apr 22, 2008 | 5.840 | 5.845 | 5.840 | 5.840 | 1,400 | +0.00(+0.00%) |
Apr 21, 2008 | 5.870 | 5.870 | 5.690 | 5.840 | 5,935 | -0.11(-1.85%) |
Apr 18, 2008 | 5.748 | 5.960 | 5.700 | 5.950 | 7,455 | +0.05(+0.85%) |
Apr 17, 2008 | 5.900 | 5.900 | 5.690 | 5.900 | 3,528 | -0.06(-1.01%) |
Apr 16, 2008 | 5.870 | 5.990 | 5.510 | 5.960 | 9,745 | +0.47(+8.56%) |
Apr 15, 2008 | 6.050 | 6.050 | 5.480 | 5.490 | 17,077 | -0.48(-8.04%) |
Apr 14, 2008 | 5.810 | 6.000 | 5.718 | 5.970 | 23,100 | +0.07(+1.19%) |
Apr 11, 2008 | 5.700 | 5.900 | 5.700 | 5.900 | 708 | +0.25(+4.42%) |
Apr 10, 2008 | 5.503 | 5.650 | 5.450 | 5.650 | 3,247 | +0.20(+3.67%) |
Apr 09, 2008 | 5.330 | 5.600 | 5.250 | 5.450 | 14,422 | +0.30(+5.83%) |
Apr 08, 2008 | 5.900 | 5.900 | 5.000 | 5.150 | 14,394 | -0.75(-12.71%) |
Apr 07, 2008 | 5.690 | 5.900 | 5.500 | 5.900 | 13,015 | +0.45(+8.26%) |
Apr 04, 2008 | 5.430 | 5.690 | 5.400 | 5.450 | 7,840 | +0.03(+0.50%) |
Apr 03, 2008 | 5.200 | 5.460 | 5.100 | 5.423 | 20,193 | +0.47(+9.55%) |
Apr 02, 2008 | 4.850 | 5.430 | 4.850 | 4.950 | 4,563 | +0.10(+2.06%) |
Apr 01, 2008 | 5.027 | 5.150 | 4.620 | 4.850 | 35,973 | -0.06(-1.22%) |
Mar 31, 2008 | 5.000 | 5.300 | 4.900 | 4.910 | 79,281 | +0.05(+1.03%) |
Mar 28, 2008 | 5.470 | 5.720 | 4.850 | 4.860 | 18,084 | -0.60(-10.99%) |
Mar 27, 2008 | 5.690 | 6.050 | 5.360 | 5.460 | 33,870 | -0.19(-3.36%) |
Mar 26, 2008 | 5.960 | 6.000 | 5.610 | 5.650 | 34,729 | -0.25(-4.24%) |
Mar 25, 2008 | 5.700 | 6.140 | 5.609 | 5.900 | 24,257 | +0.29(+5.10%) |
Mar 24, 2008 | 5.140 | 6.110 | 5.140 | 5.614 | 216,602 | +0.47(+9.22%) |
Mar 21, 2008 | 3.530 | 5.140 | 3.530 | 5.140 | 18,160 | +0.00(+0.00%) |
Mar 20, 2008 | 3.530 | 5.140 | 3.530 | 5.140 | 18,160 | +0.00(+0.00%) |
Mar 19, 2008 | 5.500 | 5.500 | 5.070 | 5.140 | 22,253 | -0.42(-7.63%) |
Mar 18, 2008 | 5.600 | 5.700 | 5.500 | 5.564 | 15,304 | -0.04(-0.64%) |
Mar 17, 2008 | 5.760 | 6.000 | 5.600 | 5.600 | 16,120 | -0.51(-8.35%) |
Mar 14, 2008 | 6.610 | 6.980 | 5.900 | 6.110 | 79,268 | +0.36(+6.26%) |
Mar 13, 2008 | 4.810 | 5.750 | 4.700 | 5.750 | 15,074 | +0.54(+10.41%) |
Mar 12, 2008 | 5.280 | 5.280 | 5.060 | 5.208 | 7,668 | -0.16(-3.02%) |
Mar 11, 2008 | 4.830 | 5.520 | 4.830 | 5.370 | 30,753 | +0.32(+6.34%) |
Mar 10, 2008 | 5.760 | 6.150 | 4.210 | 5.050 | 97,653 | -0.65(-11.40%) |
Mar 07, 2008 | 5.590 | 5.746 | 5.510 | 5.700 | 7,614 | -0.06(-0.97%) |
Mar 06, 2008 | 5.904 | 5.970 | 5.750 | 5.756 | 19,871 | -0.14(-2.44%) |
Mar 05, 2008 | 5.950 | 5.950 | 5.850 | 5.900 | 40,659 | -0.10(-1.68%) |
Mar 04, 2008 | 6.300 | 6.300 | 5.850 | 6.001 | 13,557 | -0.23(-3.68%) |