Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.923 | 5.952 | 5.869 | 5.923 | 153,315 | -0.02(-0.28%) |
May 29, 2008 | 5.981 | 6.010 | 5.939 | 5.939 | 56,973 | -0.06(-0.97%) |
May 28, 2008 | 5.977 | 6.010 | 5.944 | 5.998 | 75,735 | +0.04(+0.70%) |
May 27, 2008 | 5.964 | 5.977 | 5.935 | 5.956 | 66,291 | -0.01(-0.14%) |
May 26, 2008 | 5.939 | 5.973 | 5.939 | 5.964 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.939 | 5.973 | 5.939 | 5.964 | 58,715 | +0.03(+0.49%) |
May 22, 2008 | 5.989 | 6.002 | 5.935 | 5.935 | 128,647 | -0.05(-0.90%) |
May 21, 2008 | 6.002 | 6.027 | 5.987 | 5.989 | 80,600 | -0.01(-0.21%) |
May 20, 2008 | 6.010 | 6.023 | 5.989 | 6.002 | 87,851 | +0.01(+0.21%) |
May 19, 2008 | 6.023 | 6.027 | 5.985 | 5.989 | 112,238 | -0.04(-0.62%) |
May 16, 2008 | 5.989 | 6.027 | 5.985 | 6.027 | 31,330 | +0.02(+0.42%) |
May 15, 2008 | 5.985 | 6.014 | 5.973 | 6.002 | 60,209 | +0.02(+0.35%) |
May 14, 2008 | 5.981 | 5.998 | 5.973 | 5.981 | 62,540 | +0.01(+0.14%) |
May 13, 2008 | 5.993 | 6.026 | 5.964 | 5.973 | 81,747 | -0.03(-0.48%) |
May 12, 2008 | 5.993 | 6.047 | 5.985 | 6.002 | 88,215 | -0.01(-0.14%) |
May 09, 2008 | 6.047 | 6.064 | 6.002 | 6.010 | 32,971 | -0.03(-0.55%) |
May 08, 2008 | 6.072 | 6.089 | 6.043 | 6.043 | 88,636 | -0.06(-0.95%) |
May 07, 2008 | 6.110 | 6.131 | 6.089 | 6.101 | 127,259 | +0.02(+0.27%) |
May 06, 2008 | 6.072 | 6.109 | 6.062 | 6.085 | 98,223 | +0.02(+0.27%) |
May 05, 2008 | 6.068 | 6.126 | 6.023 | 6.068 | 262,919 | +0.01(+0.14%) |
May 02, 2008 | 6.027 | 6.060 | 6.006 | 6.060 | 89,875 | +0.05(+0.83%) |
May 01, 2008 | 6.018 | 6.027 | 6.002 | 6.010 | 75,297 | +0.00(+0.07%) |
Apr 30, 2008 | 6.002 | 6.014 | 5.973 | 6.006 | 84,536 | +0.02(+0.28%) |
Apr 29, 2008 | 5.968 | 5.993 | 5.960 | 5.989 | 93,974 | +0.02(+0.42%) |
Apr 28, 2008 | 5.973 | 5.973 | 5.935 | 5.964 | 80,908 | +0.03(+0.56%) |
Apr 25, 2008 | 5.935 | 5.956 | 5.914 | 5.931 | 56,059 | +0.00(+0.07%) |
Apr 24, 2008 | 5.935 | 5.952 | 5.923 | 5.927 | 52,931 | -0.00(-0.07%) |
Apr 23, 2008 | 5.973 | 5.973 | 5.931 | 5.931 | 69,292 | -0.02(-0.35%) |
Apr 22, 2008 | 5.960 | 5.977 | 5.931 | 5.952 | 66,842 | -0.00(-0.07%) |
Apr 21, 2008 | 5.956 | 5.960 | 5.902 | 5.956 | 88,539 | +0.04(+0.60%) |
Apr 18, 2008 | 5.902 | 5.931 | 5.881 | 5.920 | 83,968 | +0.02(+0.42%) |
Apr 17, 2008 | 5.898 | 5.902 | 5.840 | 5.895 | 116,992 | +0.06(+0.95%) |
Apr 16, 2008 | 5.840 | 5.865 | 5.840 | 5.840 | 46,916 | +0.01(+0.21%) |
Apr 15, 2008 | 5.852 | 5.898 | 5.827 | 5.827 | 176,985 | -0.02(-0.43%) |
Apr 14, 2008 | 5.852 | 5.902 | 5.835 | 5.852 | 97,853 | -0.02(-0.28%) |
Apr 11, 2008 | 5.894 | 5.902 | 5.865 | 5.869 | 89,381 | +0.02(+0.28%) |
Apr 10, 2008 | 5.848 | 5.902 | 5.844 | 5.852 | 106,825 | +0.01(+0.21%) |
Apr 09, 2008 | 5.840 | 5.865 | 5.835 | 5.840 | 89,502 | -0.01(-0.21%) |
Apr 08, 2008 | 5.860 | 5.877 | 5.844 | 5.852 | 135,742 | -0.02(-0.42%) |
Apr 07, 2008 | 5.844 | 5.881 | 5.827 | 5.877 | 67,367 | +0.04(+0.64%) |
Apr 04, 2008 | 5.835 | 5.860 | 5.815 | 5.840 | 95,659 | +0.02(+0.43%) |
Apr 03, 2008 | 5.815 | 5.848 | 5.811 | 5.815 | 69,292 | +0.01(+0.14%) |
Apr 02, 2008 | 5.802 | 5.856 | 5.794 | 5.806 | 121,020 | +0.00(+0.07%) |
Apr 01, 2008 | 5.869 | 5.869 | 5.800 | 5.802 | 95,035 | +0.02(+0.29%) |
Mar 31, 2008 | 5.798 | 5.802 | 5.757 | 5.786 | 102,848 | -0.00(-0.07%) |
Mar 28, 2008 | 5.786 | 5.815 | 5.786 | 5.790 | 94,278 | -0.00(-0.07%) |
Mar 27, 2008 | 5.715 | 5.798 | 5.715 | 5.794 | 118,133 | +0.05(+0.87%) |
Mar 26, 2008 | 5.748 | 5.827 | 5.719 | 5.744 | 346,219 | +0.00(+0.00%) |
Mar 25, 2008 | 5.732 | 5.748 | 5.715 | 5.744 | 116,692 | +0.00(+0.07%) |
Mar 24, 2008 | 5.732 | 5.740 | 5.673 | 5.740 | 279,990 | +0.00(+0.07%) |
Mar 21, 2008 | 5.794 | 5.798 | 5.719 | 5.736 | 167,696 | +0.00(+0.00%) |
Mar 20, 2008 | 5.794 | 5.798 | 5.719 | 5.736 | 167,696 | -0.08(-1.36%) |
Mar 19, 2008 | 5.811 | 5.827 | 5.781 | 5.815 | 102,494 | +0.03(+0.46%) |
Mar 18, 2008 | 5.765 | 5.802 | 5.748 | 5.788 | 223,996 | -0.00(-0.03%) |
Mar 17, 2008 | 5.748 | 5.790 | 5.715 | 5.790 | 110,674 | -0.03(-0.57%) |
Mar 14, 2008 | 5.852 | 5.852 | 5.794 | 5.823 | 146,764 | +0.00(+0.00%) |
Mar 13, 2008 | 5.827 | 5.860 | 5.777 | 5.823 | 100,088 | -0.02(-0.28%) |
Mar 12, 2008 | 5.819 | 5.894 | 5.798 | 5.840 | 98,885 | +0.03(+0.57%) |
Mar 11, 2008 | 5.968 | 5.968 | 5.802 | 5.806 | 204,026 | -0.05(-0.92%) |
Mar 10, 2008 | 5.944 | 5.949 | 5.860 | 5.860 | 158,072 | -0.09(-1.47%) |
Mar 07, 2008 | 5.977 | 5.985 | 5.919 | 5.948 | 131,847 | +0.00(+0.07%) |
Mar 06, 2008 | 5.931 | 5.977 | 5.914 | 5.944 | 225,680 | +0.01(+0.14%) |
Mar 05, 2008 | 5.736 | 5.944 | 5.736 | 5.935 | 224,236 | +0.16(+2.73%) |
Mar 04, 2008 | 5.694 | 5.777 | 5.694 | 5.777 | 125,615 | +0.09(+1.53%) |