Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.297 | 5.329 | 5.287 | 5.312 | 229,459 | +0.00(+0.00%) |
May 29, 2008 | 5.297 | 5.329 | 5.283 | 5.312 | 299,788 | +0.01(+0.27%) |
May 28, 2008 | 5.336 | 5.355 | 5.297 | 5.297 | 357,920 | -0.02(-0.47%) |
May 27, 2008 | 5.312 | 5.340 | 5.305 | 5.322 | 247,947 | -0.00(-0.07%) |
May 26, 2008 | 5.273 | 5.336 | 5.269 | 5.326 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.273 | 5.336 | 5.269 | 5.326 | 314,306 | +0.02(+0.40%) |
May 22, 2008 | 5.273 | 5.315 | 5.258 | 5.305 | 187,663 | +0.04(+0.81%) |
May 21, 2008 | 5.258 | 5.265 | 5.241 | 5.262 | 209,254 | +0.00(+0.07%) |
May 20, 2008 | 5.251 | 5.280 | 5.251 | 5.258 | 156,914 | +0.01(+0.14%) |
May 19, 2008 | 5.340 | 5.340 | 5.244 | 5.251 | 388,755 | -0.05(-1.00%) |
May 16, 2008 | 5.340 | 5.358 | 5.297 | 5.305 | 322,206 | -0.01(-0.20%) |
May 15, 2008 | 5.308 | 5.329 | 5.301 | 5.315 | 134,029 | +0.00(+0.07%) |
May 14, 2008 | 5.351 | 5.359 | 5.305 | 5.312 | 258,612 | -0.05(-0.93%) |
May 13, 2008 | 5.354 | 5.365 | 5.322 | 5.361 | 221,833 | +0.00(+0.00%) |
May 12, 2008 | 5.372 | 5.383 | 5.347 | 5.361 | 197,380 | -0.02(-0.33%) |
May 09, 2008 | 5.375 | 5.390 | 5.365 | 5.379 | 110,490 | -0.00(-0.07%) |
May 08, 2008 | 5.322 | 5.383 | 5.315 | 5.383 | 391,644 | +0.06(+1.07%) |
May 07, 2008 | 5.305 | 5.336 | 5.301 | 5.326 | 215,046 | +0.01(+0.27%) |
May 06, 2008 | 5.297 | 5.333 | 5.269 | 5.312 | 487,745 | +0.01(+0.27%) |
May 05, 2008 | 5.308 | 5.333 | 5.297 | 5.297 | 177,984 | -0.02(-0.47%) |
May 02, 2008 | 5.329 | 5.358 | 5.315 | 5.322 | 318,375 | +0.01(+0.13%) |
May 01, 2008 | 5.308 | 5.336 | 5.308 | 5.315 | 112,872 | +0.01(+0.13%) |
Apr 30, 2008 | 5.344 | 5.351 | 5.301 | 5.308 | 265,294 | -0.02(-0.40%) |
Apr 29, 2008 | 5.344 | 5.347 | 5.305 | 5.329 | 286,925 | +0.00(+0.07%) |
Apr 28, 2008 | 5.340 | 5.368 | 5.319 | 5.326 | 313,184 | +0.01(+0.27%) |
Apr 25, 2008 | 5.365 | 5.390 | 5.305 | 5.312 | 502,690 | -0.01(-0.20%) |
Apr 24, 2008 | 5.287 | 5.344 | 5.262 | 5.322 | 406,875 | +0.04(+0.78%) |
Apr 23, 2008 | 5.226 | 5.294 | 5.216 | 5.281 | 352,272 | +0.05(+1.05%) |
Apr 22, 2008 | 5.170 | 5.234 | 5.152 | 5.226 | 396,399 | +0.08(+1.59%) |
Apr 21, 2008 | 5.184 | 5.184 | 5.138 | 5.145 | 318,482 | -0.02(-0.48%) |
Apr 18, 2008 | 5.081 | 5.180 | 5.070 | 5.170 | 275,243 | +0.09(+1.75%) |
Apr 17, 2008 | 5.056 | 5.092 | 5.056 | 5.081 | 297,677 | +0.01(+0.21%) |
Apr 16, 2008 | 5.085 | 5.106 | 5.067 | 5.070 | 268,986 | +0.02(+0.42%) |
Apr 15, 2008 | 5.127 | 5.127 | 5.017 | 5.049 | 377,668 | -0.05(-0.91%) |
Apr 14, 2008 | 5.145 | 5.170 | 5.088 | 5.095 | 304,326 | -0.03(-0.62%) |
Apr 11, 2008 | 5.138 | 5.166 | 5.113 | 5.127 | 145,427 | -0.01(-0.14%) |
Apr 10, 2008 | 5.148 | 5.180 | 5.131 | 5.134 | 422,387 | -0.01(-0.21%) |
Apr 09, 2008 | 5.195 | 5.198 | 5.138 | 5.145 | 221,100 | -0.01(-0.21%) |
Apr 08, 2008 | 5.226 | 5.226 | 5.155 | 5.155 | 279,299 | -0.06(-1.16%) |
Apr 07, 2008 | 5.173 | 5.237 | 5.170 | 5.216 | 321,574 | +0.06(+1.10%) |
Apr 04, 2008 | 5.099 | 5.170 | 5.081 | 5.159 | 358,729 | +0.09(+1.68%) |
Apr 03, 2008 | 5.088 | 5.116 | 5.074 | 5.074 | 172,483 | -0.04(-0.76%) |
Apr 02, 2008 | 5.053 | 5.127 | 5.021 | 5.113 | 331,720 | +0.09(+1.69%) |
Apr 01, 2008 | 4.936 | 5.035 | 4.928 | 5.028 | 315,735 | +0.13(+2.68%) |
Mar 31, 2008 | 4.907 | 4.925 | 4.866 | 4.896 | 347,221 | +0.02(+0.51%) |
Mar 28, 2008 | 4.985 | 5.003 | 4.872 | 4.872 | 434,929 | -0.08(-1.65%) |
Mar 27, 2008 | 4.964 | 4.967 | 4.889 | 4.953 | 286,627 | +0.02(+0.36%) |
Mar 26, 2008 | 4.975 | 4.975 | 4.914 | 4.936 | 220,113 | -0.01(-0.14%) |
Mar 25, 2008 | 4.960 | 4.982 | 4.932 | 4.943 | 445,300 | +0.01(+0.22%) |
Mar 24, 2008 | 4.921 | 4.967 | 4.879 | 4.932 | 581,131 | +0.05(+0.94%) |
Mar 21, 2008 | 4.815 | 4.904 | 4.808 | 4.886 | 235,265 | +0.00(+0.00%) |
Mar 20, 2008 | 4.815 | 4.904 | 4.808 | 4.886 | 235,265 | +0.06(+1.18%) |
Mar 19, 2008 | 4.865 | 4.865 | 4.801 | 4.829 | 312,555 | -0.05(-1.02%) |
Mar 18, 2008 | 4.794 | 4.951 | 4.794 | 4.879 | 391,188 | +0.10(+2.08%) |
Mar 17, 2008 | 4.772 | 4.847 | 4.687 | 4.779 | 376,290 | -0.12(-2.53%) |
Mar 14, 2008 | 4.967 | 4.967 | 4.875 | 4.904 | 328,079 | -0.07(-1.50%) |
Mar 13, 2008 | 4.967 | 4.989 | 4.925 | 4.978 | 231,342 | -0.02(-0.50%) |
Mar 12, 2008 | 5.021 | 5.035 | 4.985 | 5.003 | 243,788 | +0.01(+0.28%) |
Mar 11, 2008 | 4.943 | 5.021 | 4.943 | 4.989 | 371,372 | +0.04(+0.79%) |
Mar 10, 2008 | 5.006 | 5.006 | 4.925 | 4.950 | 451,740 | -0.06(-1.13%) |
Mar 07, 2008 | 4.967 | 5.038 | 4.943 | 5.006 | 564,432 | +0.02(+0.36%) |
Mar 06, 2008 | 5.074 | 5.085 | 4.989 | 4.989 | 269,857 | -0.10(-1.88%) |
Mar 05, 2008 | 5.166 | 5.195 | 5.085 | 5.085 | 264,643 | -0.05(-1.04%) |
Mar 04, 2008 | 5.166 | 5.166 | 5.095 | 5.138 | 211,182 | +0.00(+0.00%) |