Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.366 | 5.368 | 5.270 | 5.345 | 163,193 | +0.00(+0.04%) |
May 29, 2008 | 5.347 | 5.370 | 5.318 | 5.343 | 115,254 | -0.01(-0.13%) |
May 28, 2008 | 5.345 | 5.406 | 5.302 | 5.350 | 247,399 | +0.05(+0.94%) |
May 27, 2008 | 5.300 | 5.332 | 5.264 | 5.300 | 172,311 | +0.05(+0.86%) |
May 26, 2008 | 5.298 | 5.298 | 5.248 | 5.254 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.298 | 5.298 | 5.248 | 5.254 | 101,274 | -0.02(-0.39%) |
May 22, 2008 | 5.304 | 5.309 | 5.248 | 5.275 | 97,392 | +0.02(+0.39%) |
May 21, 2008 | 5.322 | 5.322 | 5.248 | 5.254 | 108,257 | -0.02(-0.30%) |
May 20, 2008 | 5.259 | 5.295 | 5.248 | 5.270 | 152,429 | -0.01(-0.17%) |
May 19, 2008 | 5.293 | 5.298 | 5.266 | 5.279 | 60,031 | -0.00(-0.04%) |
May 16, 2008 | 5.316 | 5.329 | 5.270 | 5.282 | 137,183 | -0.01(-0.21%) |
May 15, 2008 | 5.288 | 5.314 | 5.288 | 5.293 | 91,286 | +0.00(+0.09%) |
May 14, 2008 | 5.302 | 5.304 | 5.275 | 5.288 | 107,692 | +0.01(+0.17%) |
May 13, 2008 | 5.304 | 5.304 | 5.273 | 5.279 | 52,721 | +0.00(+0.00%) |
May 12, 2008 | 5.261 | 5.282 | 5.248 | 5.279 | 91,943 | +0.02(+0.30%) |
May 09, 2008 | 5.291 | 5.291 | 5.250 | 5.264 | 44,017 | -0.03(-0.51%) |
May 08, 2008 | 5.300 | 5.343 | 5.286 | 5.291 | 97,886 | -0.01(-0.13%) |
May 07, 2008 | 5.384 | 5.384 | 5.295 | 5.298 | 81,025 | -0.07(-1.31%) |
May 06, 2008 | 5.352 | 5.409 | 5.311 | 5.368 | 104,904 | +0.01(+0.25%) |
May 05, 2008 | 5.347 | 5.397 | 5.336 | 5.354 | 115,792 | -0.00(-0.04%) |
May 02, 2008 | 5.182 | 5.356 | 5.166 | 5.356 | 161,565 | +0.08(+1.55%) |
May 01, 2008 | 5.189 | 5.329 | 5.189 | 5.275 | 174,447 | +0.13(+2.51%) |
Apr 30, 2008 | 5.159 | 5.171 | 5.137 | 5.146 | 111,671 | -0.01(-0.26%) |
Apr 29, 2008 | 5.191 | 5.203 | 5.141 | 5.159 | 90,435 | -0.04(-0.78%) |
Apr 28, 2008 | 5.200 | 5.207 | 5.191 | 5.200 | 179,529 | +0.06(+1.19%) |
Apr 25, 2008 | 5.128 | 5.139 | 5.103 | 5.139 | 102,787 | +0.07(+1.34%) |
Apr 24, 2008 | 5.066 | 5.080 | 5.035 | 5.071 | 128,214 | +0.07(+1.41%) |
Apr 23, 2008 | 5.069 | 5.082 | 4.989 | 5.001 | 342,285 | -0.05(-0.90%) |
Apr 22, 2008 | 5.039 | 5.148 | 5.035 | 5.046 | 64,407 | -0.02(-0.31%) |
Apr 21, 2008 | 5.066 | 5.071 | 5.039 | 5.062 | 77,928 | +0.00(+0.05%) |
Apr 18, 2008 | 5.100 | 5.100 | 5.040 | 5.059 | 117,627 | +0.02(+0.35%) |
Apr 17, 2008 | 5.048 | 5.048 | 5.003 | 5.041 | 82,582 | -0.01(-0.13%) |
Apr 16, 2008 | 5.075 | 5.089 | 5.028 | 5.048 | 87,347 | +0.02(+0.50%) |
Apr 15, 2008 | 5.055 | 5.062 | 4.992 | 5.023 | 51,967 | +0.01(+0.14%) |
Apr 14, 2008 | 5.112 | 5.123 | 5.010 | 5.016 | 133,354 | -0.06(-1.21%) |
Apr 11, 2008 | 5.078 | 5.252 | 5.044 | 5.078 | 105,875 | -0.01(-0.22%) |
Apr 10, 2008 | 5.146 | 5.168 | 5.075 | 5.089 | 112,492 | -0.05(-0.88%) |
Apr 09, 2008 | 5.214 | 5.227 | 5.128 | 5.134 | 71,906 | -0.08(-1.48%) |
Apr 08, 2008 | 5.182 | 5.214 | 5.157 | 5.211 | 120,433 | +0.03(+0.61%) |
Apr 07, 2008 | 5.157 | 5.180 | 5.157 | 5.180 | 65,289 | +0.04(+0.71%) |
Apr 04, 2008 | 5.146 | 5.168 | 5.109 | 5.143 | 108,963 | +0.03(+0.62%) |
Apr 03, 2008 | 5.100 | 5.132 | 5.091 | 5.112 | 79,847 | +0.01(+0.22%) |
Apr 02, 2008 | 5.094 | 5.112 | 5.062 | 5.100 | 211,750 | -0.02(-0.31%) |
Apr 01, 2008 | 5.141 | 5.141 | 5.078 | 5.116 | 141,608 | +0.08(+1.67%) |
Mar 31, 2008 | 4.967 | 5.032 | 4.942 | 5.032 | 120,874 | +0.08(+1.70%) |
Mar 28, 2008 | 4.937 | 4.978 | 4.937 | 4.948 | 63,966 | -0.01(-0.23%) |
Mar 27, 2008 | 5.016 | 5.064 | 4.933 | 4.960 | 225,867 | -0.00(-0.05%) |
Mar 26, 2008 | 4.953 | 5.010 | 4.935 | 4.962 | 138,961 | -0.02(-0.41%) |
Mar 25, 2008 | 4.992 | 4.992 | 4.930 | 4.982 | 82,053 | +0.02(+0.50%) |
Mar 24, 2008 | 4.826 | 4.962 | 4.826 | 4.958 | 105,434 | +0.13(+2.68%) |
Mar 21, 2008 | 4.792 | 4.837 | 4.769 | 4.828 | 76,675 | +0.00(+0.00%) |
Mar 20, 2008 | 4.792 | 4.837 | 4.769 | 4.828 | 76,675 | +0.06(+1.24%) |
Mar 19, 2008 | 4.890 | 4.892 | 4.767 | 4.769 | 103,669 | -0.06(-1.17%) |
Mar 18, 2008 | 4.772 | 4.826 | 4.756 | 4.826 | 97,052 | +0.11(+2.36%) |
Mar 17, 2008 | 4.760 | 4.763 | 4.685 | 4.715 | 109,404 | -0.17(-3.48%) |
Mar 14, 2008 | 4.905 | 4.917 | 4.731 | 4.885 | 66,172 | -0.02(-0.42%) |
Mar 13, 2008 | 4.912 | 4.919 | 4.867 | 4.905 | 81,612 | -0.04(-0.87%) |
Mar 12, 2008 | 4.985 | 5.035 | 4.948 | 4.948 | 73,230 | -0.03(-0.64%) |
Mar 11, 2008 | 5.010 | 5.032 | 4.962 | 4.980 | 103,228 | +0.01(+0.14%) |
Mar 10, 2008 | 5.053 | 5.053 | 4.973 | 4.973 | 123,962 | -0.09(-1.79%) |
Mar 07, 2008 | 5.112 | 5.180 | 5.003 | 5.064 | 163,665 | -0.02(-0.49%) |
Mar 06, 2008 | 5.155 | 5.155 | 5.041 | 5.089 | 115,139 | -0.05(-0.88%) |
Mar 05, 2008 | 5.089 | 5.139 | 5.089 | 5.134 | 174,253 | +0.01(+0.22%) |
Mar 04, 2008 | 5.091 | 5.164 | 5.060 | 5.123 | 225,867 | -0.02(-0.48%) |