Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.807 | 5.918 | 5.794 | 5.884 | 305,300 | +0.07(+1.28%) |
May 29, 2008 | 5.782 | 5.819 | 5.776 | 5.810 | 219,857 | +0.02(+0.43%) |
May 28, 2008 | 5.773 | 5.785 | 5.745 | 5.785 | 212,193 | +0.03(+0.48%) |
May 27, 2008 | 5.751 | 5.782 | 5.733 | 5.757 | 295,216 | +0.00(+0.05%) |
May 26, 2008 | 5.742 | 5.754 | 5.680 | 5.754 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.742 | 5.754 | 5.680 | 5.754 | 308,649 | +0.01(+0.22%) |
May 22, 2008 | 5.767 | 5.767 | 5.720 | 5.742 | 286,295 | +0.02(+0.27%) |
May 21, 2008 | 5.770 | 5.798 | 5.702 | 5.727 | 413,340 | +0.00(+0.00%) |
May 20, 2008 | 5.757 | 5.757 | 5.699 | 5.727 | 208,782 | -0.02(-0.38%) |
May 19, 2008 | 5.733 | 5.788 | 5.714 | 5.748 | 212,701 | +0.03(+0.54%) |
May 16, 2008 | 5.714 | 5.727 | 5.680 | 5.717 | 147,345 | +0.00(+0.00%) |
May 15, 2008 | 5.677 | 5.717 | 5.662 | 5.717 | 168,870 | +0.06(+0.98%) |
May 14, 2008 | 5.686 | 5.705 | 5.656 | 5.662 | 137,378 | -0.01(-0.22%) |
May 13, 2008 | 5.723 | 5.723 | 5.652 | 5.674 | 191,795 | -0.05(-0.86%) |
May 12, 2008 | 5.668 | 5.742 | 5.659 | 5.723 | 278,838 | +0.06(+1.04%) |
May 09, 2008 | 5.671 | 5.686 | 5.619 | 5.665 | 139,331 | +0.01(+0.22%) |
May 08, 2008 | 5.600 | 5.652 | 5.588 | 5.652 | 179,946 | +0.07(+1.22%) |
May 07, 2008 | 5.649 | 5.677 | 5.581 | 5.585 | 240,475 | -0.05(-0.82%) |
May 06, 2008 | 5.612 | 5.634 | 5.603 | 5.631 | 174,989 | +0.01(+0.22%) |
May 05, 2008 | 5.609 | 5.646 | 5.594 | 5.619 | 292,958 | -0.01(-0.22%) |
May 02, 2008 | 5.637 | 5.711 | 5.625 | 5.631 | 224,275 | -0.04(-0.65%) |
May 01, 2008 | 5.609 | 5.680 | 5.588 | 5.668 | 210,605 | +0.07(+1.27%) |
Apr 30, 2008 | 5.591 | 5.619 | 5.572 | 5.597 | 260,653 | -0.00(-0.06%) |
Apr 29, 2008 | 5.603 | 5.603 | 5.548 | 5.600 | 299,595 | +0.03(+0.50%) |
Apr 28, 2008 | 5.585 | 5.600 | 5.569 | 5.572 | 193,175 | +0.02(+0.33%) |
Apr 25, 2008 | 5.606 | 5.606 | 5.535 | 5.554 | 331,619 | -0.02(-0.33%) |
Apr 24, 2008 | 5.588 | 5.606 | 5.538 | 5.572 | 261,346 | +0.00(+0.06%) |
Apr 23, 2008 | 5.473 | 5.581 | 5.464 | 5.569 | 354,346 | +0.11(+1.98%) |
Apr 22, 2008 | 5.501 | 5.501 | 5.439 | 5.461 | 144,647 | -0.02(-0.39%) |
Apr 21, 2008 | 5.507 | 5.517 | 5.465 | 5.483 | 164,837 | -0.04(-0.78%) |
Apr 18, 2008 | 5.464 | 5.526 | 5.433 | 5.526 | 341,648 | +0.10(+1.82%) |
Apr 17, 2008 | 5.390 | 5.433 | 5.390 | 5.427 | 89,080 | +0.01(+0.11%) |
Apr 16, 2008 | 5.405 | 5.424 | 5.390 | 5.421 | 224,784 | +0.04(+0.75%) |
Apr 15, 2008 | 5.365 | 5.381 | 5.334 | 5.381 | 158,563 | +0.04(+0.69%) |
Apr 14, 2008 | 5.341 | 5.354 | 5.310 | 5.344 | 159,732 | +0.02(+0.35%) |
Apr 11, 2008 | 5.338 | 5.350 | 5.310 | 5.325 | 173,302 | -0.05(-0.92%) |
Apr 10, 2008 | 5.356 | 5.409 | 5.353 | 5.375 | 127,952 | +0.00(+0.06%) |
Apr 09, 2008 | 5.430 | 5.433 | 5.365 | 5.372 | 270,157 | -0.05(-0.97%) |
Apr 08, 2008 | 5.455 | 5.455 | 5.418 | 5.424 | 168,715 | -0.03(-0.62%) |
Apr 07, 2008 | 5.470 | 5.489 | 5.446 | 5.458 | 125,781 | +0.04(+0.80%) |
Apr 04, 2008 | 5.412 | 5.464 | 5.393 | 5.415 | 228,273 | -0.00(-0.06%) |
Apr 03, 2008 | 5.409 | 5.449 | 5.390 | 5.418 | 162,476 | -0.03(-0.57%) |
Apr 02, 2008 | 5.421 | 5.461 | 5.421 | 5.449 | 190,146 | +0.02(+0.28%) |
Apr 01, 2008 | 5.381 | 5.433 | 5.365 | 5.433 | 246,834 | +0.11(+2.03%) |
Mar 31, 2008 | 5.362 | 5.362 | 5.310 | 5.325 | 233,877 | -0.01(-0.17%) |
Mar 28, 2008 | 5.341 | 5.409 | 5.313 | 5.334 | 225,130 | -0.01(-0.17%) |
Mar 27, 2008 | 5.443 | 5.443 | 5.338 | 5.344 | 219,300 | -0.08(-1.42%) |
Mar 26, 2008 | 5.443 | 5.443 | 5.378 | 5.421 | 256,552 | +0.02(+0.34%) |
Mar 25, 2008 | 5.344 | 5.402 | 5.344 | 5.402 | 208,934 | +0.02(+0.29%) |
Mar 24, 2008 | 5.273 | 5.399 | 5.257 | 5.387 | 238,923 | +0.16(+3.01%) |
Mar 21, 2008 | 5.183 | 5.288 | 5.146 | 5.230 | 203,751 | +0.00(+0.00%) |
Mar 20, 2008 | 5.183 | 5.288 | 5.146 | 5.230 | 203,751 | +0.07(+1.32%) |
Mar 19, 2008 | 5.196 | 5.233 | 5.152 | 5.162 | 201,808 | -0.06(-1.07%) |
Mar 18, 2008 | 5.103 | 5.217 | 5.103 | 5.217 | 313,887 | +0.17(+3.30%) |
Mar 17, 2008 | 5.149 | 5.168 | 5.001 | 5.050 | 227,722 | -0.19(-3.65%) |
Mar 14, 2008 | 5.288 | 5.328 | 5.180 | 5.242 | 235,172 | -0.05(-0.88%) |
Mar 13, 2008 | 5.202 | 5.310 | 5.174 | 5.288 | 239,059 | +0.04(+0.76%) |
Mar 12, 2008 | 5.316 | 5.347 | 5.248 | 5.248 | 217,755 | -0.04(-0.82%) |
Mar 11, 2008 | 5.211 | 5.291 | 5.177 | 5.291 | 269,185 | +0.15(+2.94%) |
Mar 10, 2008 | 5.350 | 5.353 | 5.128 | 5.140 | 230,200 | -0.19(-3.53%) |
Mar 07, 2008 | 5.297 | 5.396 | 5.279 | 5.328 | 360,857 | +0.01(+0.12%) |
Mar 06, 2008 | 5.446 | 5.452 | 5.294 | 5.322 | 251,693 | -0.10(-1.93%) |
Mar 05, 2008 | 5.433 | 5.480 | 5.402 | 5.427 | 176,710 | -0.01(-0.11%) |
Mar 04, 2008 | 5.341 | 5.449 | 5.341 | 5.433 | 200,836 | -0.04(-0.79%) |