Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.880 | 5.880 | 5.817 | 5.828 | 139,743 | -0.02(-0.32%) |
May 29, 2008 | 5.936 | 5.969 | 5.843 | 5.847 | 218,644 | -0.08(-1.38%) |
May 28, 2008 | 5.936 | 5.958 | 5.877 | 5.928 | 280,874 | +0.03(+0.50%) |
May 27, 2008 | 5.873 | 5.925 | 5.839 | 5.899 | 277,135 | +0.06(+1.08%) |
May 26, 2008 | 5.747 | 5.858 | 5.739 | 5.836 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.747 | 5.858 | 5.739 | 5.836 | 241,032 | +0.07(+1.29%) |
May 22, 2008 | 5.732 | 5.773 | 5.717 | 5.762 | 130,451 | +0.02(+0.32%) |
May 21, 2008 | 5.758 | 5.766 | 5.736 | 5.743 | 105,208 | -0.03(-0.45%) |
May 20, 2008 | 5.732 | 5.780 | 5.732 | 5.769 | 198,150 | +0.03(+0.58%) |
May 19, 2008 | 5.706 | 5.747 | 5.706 | 5.736 | 143,390 | +0.00(+0.00%) |
May 16, 2008 | 5.728 | 5.762 | 5.728 | 5.736 | 156,171 | -0.02(-0.32%) |
May 15, 2008 | 5.724 | 5.758 | 5.710 | 5.754 | 153,770 | -0.01(-0.19%) |
May 14, 2008 | 5.769 | 5.784 | 5.750 | 5.765 | 141,142 | -0.02(-0.32%) |
May 13, 2008 | 5.762 | 5.788 | 5.702 | 5.784 | 186,913 | -0.03(-0.45%) |
May 12, 2008 | 5.847 | 5.849 | 5.804 | 5.810 | 166,880 | -0.04(-0.63%) |
May 09, 2008 | 5.813 | 5.847 | 5.813 | 5.847 | 56,014 | +0.01(+0.19%) |
May 08, 2008 | 5.854 | 5.854 | 5.802 | 5.836 | 255,747 | -0.01(-0.13%) |
May 07, 2008 | 5.813 | 5.869 | 5.813 | 5.843 | 153,775 | +0.00(+0.00%) |
May 06, 2008 | 5.877 | 5.895 | 5.817 | 5.843 | 233,647 | -0.05(-0.88%) |
May 05, 2008 | 5.899 | 5.977 | 5.880 | 5.895 | 150,826 | +0.00(+0.06%) |
May 02, 2008 | 5.817 | 5.891 | 5.817 | 5.891 | 123,732 | +0.08(+1.34%) |
May 01, 2008 | 5.813 | 5.836 | 5.799 | 5.813 | 85,480 | +0.02(+0.32%) |
Apr 30, 2008 | 5.825 | 5.839 | 5.780 | 5.795 | 163,781 | -0.01(-0.13%) |
Apr 29, 2008 | 5.854 | 5.862 | 5.784 | 5.802 | 174,447 | -0.04(-0.64%) |
Apr 28, 2008 | 5.817 | 5.888 | 5.817 | 5.839 | 130,314 | +0.04(+0.70%) |
Apr 25, 2008 | 5.821 | 5.843 | 5.784 | 5.799 | 119,699 | -0.02(-0.38%) |
Apr 24, 2008 | 5.791 | 5.839 | 5.780 | 5.821 | 198,512 | -0.01(-0.19%) |
Apr 23, 2008 | 5.806 | 5.843 | 5.743 | 5.832 | 438,876 | +0.06(+1.03%) |
Apr 22, 2008 | 5.710 | 5.773 | 5.673 | 5.773 | 455,943 | +0.02(+0.32%) |
Apr 21, 2008 | 5.580 | 5.754 | 5.580 | 5.754 | 444,431 | +0.15(+2.72%) |
Apr 18, 2008 | 5.546 | 5.602 | 5.506 | 5.602 | 439,817 | +0.10(+1.89%) |
Apr 17, 2008 | 5.491 | 5.498 | 5.480 | 5.498 | 124,144 | +0.01(+0.20%) |
Apr 16, 2008 | 5.491 | 5.498 | 5.461 | 5.487 | 192,883 | +0.00(+0.07%) |
Apr 15, 2008 | 5.454 | 5.491 | 5.409 | 5.483 | 232,844 | +0.03(+0.54%) |
Apr 14, 2008 | 5.446 | 5.480 | 5.424 | 5.454 | 184,255 | +0.02(+0.34%) |
Apr 11, 2008 | 5.472 | 5.472 | 5.420 | 5.435 | 105,392 | -0.09(-1.61%) |
Apr 10, 2008 | 5.506 | 5.535 | 5.502 | 5.524 | 139,239 | -0.00(-0.07%) |
Apr 09, 2008 | 5.532 | 5.535 | 5.498 | 5.528 | 151,214 | +0.02(+0.34%) |
Apr 08, 2008 | 5.498 | 5.520 | 5.472 | 5.509 | 129,381 | +0.01(+0.27%) |
Apr 07, 2008 | 5.506 | 5.576 | 5.491 | 5.494 | 296,259 | -0.01(-0.20%) |
Apr 04, 2008 | 5.480 | 5.546 | 5.480 | 5.506 | 145,554 | +0.00(+0.07%) |
Apr 03, 2008 | 5.494 | 5.558 | 5.487 | 5.502 | 145,824 | -0.04(-0.80%) |
Apr 02, 2008 | 5.439 | 5.561 | 5.439 | 5.546 | 198,210 | +0.08(+1.49%) |
Apr 01, 2008 | 5.379 | 5.465 | 5.379 | 5.465 | 197,037 | +0.08(+1.52%) |
Mar 31, 2008 | 5.357 | 5.383 | 5.324 | 5.383 | 80,594 | +0.02(+0.42%) |
Mar 28, 2008 | 5.417 | 5.465 | 5.327 | 5.361 | 212,401 | -0.04(-0.76%) |
Mar 27, 2008 | 5.398 | 5.442 | 5.346 | 5.402 | 110,513 | +0.00(+0.07%) |
Mar 26, 2008 | 5.391 | 5.413 | 5.313 | 5.398 | 327,443 | +0.07(+1.25%) |
Mar 25, 2008 | 5.391 | 5.391 | 5.287 | 5.331 | 127,225 | -0.04(-0.76%) |
Mar 24, 2008 | 5.379 | 5.394 | 5.335 | 5.372 | 153,298 | -0.03(-0.55%) |
Mar 21, 2008 | 5.179 | 5.402 | 5.149 | 5.402 | 191,471 | +0.00(+0.00%) |
Mar 20, 2008 | 5.179 | 5.402 | 5.149 | 5.402 | 191,471 | +0.26(+5.13%) |
Mar 19, 2008 | 5.190 | 5.212 | 5.131 | 5.138 | 204,045 | -0.03(-0.65%) |
Mar 18, 2008 | 5.086 | 5.206 | 5.086 | 5.172 | 288,683 | +0.11(+2.12%) |
Mar 17, 2008 | 5.008 | 5.079 | 4.960 | 5.064 | 571,325 | -0.12(-2.36%) |
Mar 14, 2008 | 5.253 | 5.253 | 5.187 | 5.187 | 194,226 | -0.07(-1.41%) |
Mar 13, 2008 | 5.298 | 5.298 | 5.238 | 5.261 | 227,765 | -0.03(-0.56%) |
Mar 12, 2008 | 5.409 | 5.428 | 5.276 | 5.290 | 175,473 | -0.17(-3.06%) |
Mar 11, 2008 | 5.357 | 5.468 | 5.327 | 5.457 | 243,399 | +0.11(+2.01%) |
Mar 10, 2008 | 5.465 | 5.465 | 5.331 | 5.350 | 180,191 | -0.12(-2.24%) |
Mar 07, 2008 | 5.424 | 5.476 | 5.424 | 5.472 | 192,600 | +0.00(+0.07%) |
Mar 06, 2008 | 5.472 | 5.509 | 5.446 | 5.468 | 356,573 | -0.03(-0.54%) |
Mar 05, 2008 | 5.480 | 5.561 | 5.480 | 5.498 | 262,537 | -0.01(-0.20%) |
Mar 04, 2008 | 5.268 | 5.528 | 5.268 | 5.509 | 215,568 | -0.02(-0.40%) |