Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.848 | 5.853 | 5.832 | 5.844 | 91,115 | -0.00(-0.07%) |
May 29, 2008 | 5.823 | 5.882 | 5.823 | 5.848 | 91,331 | +0.03(+0.51%) |
May 28, 2008 | 5.857 | 5.857 | 5.806 | 5.819 | 115,234 | -0.00(-0.07%) |
May 27, 2008 | 5.874 | 5.874 | 5.802 | 5.823 | 107,887 | +0.00(+0.00%) |
May 26, 2008 | 5.865 | 5.878 | 5.823 | 5.823 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.865 | 5.878 | 5.823 | 5.823 | 54,088 | -0.03(-0.43%) |
May 22, 2008 | 5.823 | 5.857 | 5.823 | 5.848 | 75,438 | +0.01(+0.14%) |
May 21, 2008 | 5.832 | 5.870 | 5.832 | 5.840 | 79,431 | -0.01(-0.14%) |
May 20, 2008 | 5.844 | 5.870 | 5.819 | 5.848 | 82,932 | +0.02(+0.36%) |
May 19, 2008 | 5.819 | 5.848 | 5.819 | 5.827 | 36,731 | +0.01(+0.22%) |
May 16, 2008 | 5.815 | 5.848 | 5.815 | 5.815 | 36,601 | +0.00(+0.00%) |
May 15, 2008 | 5.882 | 5.882 | 5.815 | 5.815 | 97,052 | -0.05(-0.93%) |
May 14, 2008 | 5.857 | 5.876 | 5.827 | 5.870 | 98,872 | +0.02(+0.36%) |
May 13, 2008 | 5.840 | 5.861 | 5.832 | 5.848 | 39,512 | -0.01(-0.22%) |
May 12, 2008 | 5.882 | 5.903 | 5.861 | 5.861 | 84,139 | +0.00(+0.00%) |
May 09, 2008 | 5.865 | 5.886 | 5.857 | 5.861 | 40,403 | -0.02(-0.29%) |
May 08, 2008 | 5.870 | 5.891 | 5.848 | 5.878 | 43,068 | +0.01(+0.14%) |
May 07, 2008 | 5.853 | 5.891 | 5.850 | 5.870 | 130,720 | +0.02(+0.40%) |
May 06, 2008 | 5.853 | 5.870 | 5.827 | 5.846 | 165,299 | -0.00(-0.04%) |
May 05, 2008 | 5.886 | 5.886 | 5.844 | 5.848 | 57,107 | -0.02(-0.36%) |
May 02, 2008 | 5.891 | 5.891 | 5.844 | 5.870 | 94,906 | -0.02(-0.29%) |
May 01, 2008 | 5.840 | 5.891 | 5.840 | 5.886 | 153,978 | +0.05(+0.79%) |
Apr 30, 2008 | 5.823 | 5.857 | 5.823 | 5.840 | 65,656 | +0.02(+0.36%) |
Apr 29, 2008 | 5.832 | 5.844 | 5.819 | 5.819 | 80,184 | -0.02(-0.29%) |
Apr 28, 2008 | 5.861 | 5.865 | 5.832 | 5.836 | 114,530 | -0.02(-0.29%) |
Apr 25, 2008 | 5.878 | 5.907 | 5.844 | 5.853 | 57,278 | -0.03(-0.43%) |
Apr 24, 2008 | 5.861 | 5.886 | 5.853 | 5.878 | 106,713 | -0.00(-0.07%) |
Apr 23, 2008 | 5.840 | 5.882 | 5.817 | 5.882 | 161,377 | +0.04(+0.65%) |
Apr 22, 2008 | 5.832 | 5.844 | 5.802 | 5.844 | 66,088 | +0.01(+0.22%) |
Apr 21, 2008 | 5.840 | 5.840 | 5.794 | 5.832 | 49,176 | +0.01(+0.14%) |
Apr 18, 2008 | 5.777 | 5.840 | 5.777 | 5.823 | 68,726 | +0.00(+0.07%) |
Apr 17, 2008 | 5.798 | 5.819 | 5.785 | 5.819 | 40,551 | +0.03(+0.58%) |
Apr 16, 2008 | 5.764 | 5.785 | 5.726 | 5.785 | 91,547 | +0.05(+0.81%) |
Apr 15, 2008 | 5.764 | 5.764 | 5.722 | 5.739 | 86,749 | -0.01(-0.22%) |
Apr 14, 2008 | 5.798 | 5.811 | 5.752 | 5.752 | 143,098 | -0.03(-0.51%) |
Apr 11, 2008 | 5.781 | 5.811 | 5.760 | 5.781 | 101,463 | -0.01(-0.22%) |
Apr 10, 2008 | 5.785 | 5.806 | 5.777 | 5.794 | 101,972 | +0.01(+0.15%) |
Apr 09, 2008 | 5.760 | 5.785 | 5.752 | 5.785 | 41,829 | +0.04(+0.73%) |
Apr 08, 2008 | 5.781 | 5.785 | 5.743 | 5.743 | 69,287 | -0.04(-0.73%) |
Apr 07, 2008 | 5.806 | 5.806 | 5.777 | 5.785 | 111,466 | -0.02(-0.29%) |
Apr 04, 2008 | 5.827 | 5.829 | 5.790 | 5.802 | 70,825 | -0.00(-0.07%) |
Apr 03, 2008 | 5.827 | 5.840 | 5.802 | 5.806 | 105,049 | -0.02(-0.36%) |
Apr 02, 2008 | 5.811 | 5.840 | 5.785 | 5.827 | 78,559 | +0.01(+0.22%) |
Apr 01, 2008 | 5.794 | 5.823 | 5.760 | 5.815 | 162,090 | +0.04(+0.66%) |
Mar 31, 2008 | 5.760 | 5.777 | 5.752 | 5.777 | 47,533 | +0.05(+0.96%) |
Mar 28, 2008 | 5.747 | 5.777 | 5.722 | 5.722 | 70,587 | -0.04(-0.73%) |
Mar 27, 2008 | 5.752 | 5.777 | 5.722 | 5.764 | 53,713 | +0.05(+0.81%) |
Mar 26, 2008 | 5.756 | 5.760 | 5.693 | 5.718 | 108,750 | +0.01(+0.15%) |
Mar 25, 2008 | 5.613 | 5.710 | 5.613 | 5.710 | 53,237 | +0.09(+1.65%) |
Mar 24, 2008 | 5.571 | 5.638 | 5.562 | 5.617 | 97,682 | +0.05(+0.83%) |
Mar 21, 2008 | 5.609 | 5.609 | 5.571 | 5.571 | 130,223 | +0.00(+0.00%) |
Mar 20, 2008 | 5.609 | 5.609 | 5.571 | 5.571 | 130,223 | -0.04(-0.68%) |
Mar 19, 2008 | 5.609 | 5.655 | 5.596 | 5.609 | 103,148 | +0.00(+0.00%) |
Mar 18, 2008 | 5.554 | 5.651 | 5.554 | 5.609 | 61,639 | +0.07(+1.29%) |
Mar 17, 2008 | 5.638 | 5.639 | 5.537 | 5.537 | 111,371 | -0.11(-1.94%) |
Mar 14, 2008 | 5.701 | 5.705 | 5.646 | 5.646 | 58,072 | -0.04(-0.67%) |
Mar 13, 2008 | 5.710 | 5.731 | 5.672 | 5.684 | 122,791 | -0.03(-0.44%) |
Mar 12, 2008 | 5.676 | 5.870 | 5.672 | 5.710 | 128,341 | -0.06(-1.02%) |
Mar 11, 2008 | 5.811 | 5.861 | 5.764 | 5.769 | 133,332 | -0.03(-0.58%) |
Mar 10, 2008 | 5.865 | 5.878 | 5.802 | 5.802 | 129,071 | -0.06(-1.08%) |
Mar 07, 2008 | 5.836 | 5.916 | 5.832 | 5.865 | 98,870 | +0.04(+0.72%) |
Mar 06, 2008 | 5.857 | 5.933 | 5.790 | 5.823 | 123,350 | -0.08(-1.35%) |
Mar 05, 2008 | 5.848 | 5.933 | 5.848 | 5.903 | 205,465 | +0.09(+1.52%) |
Mar 04, 2008 | 5.773 | 5.827 | 5.752 | 5.815 | 202,613 | +0.06(+1.10%) |