Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.966 | 5.975 | 5.958 | 5.971 | 67,238 | -0.01(-0.22%) |
May 29, 2008 | 5.988 | 6.040 | 5.975 | 5.984 | 218,873 | -0.01(-0.22%) |
May 28, 2008 | 5.984 | 5.997 | 5.958 | 5.997 | 140,946 | +0.03(+0.51%) |
May 27, 2008 | 5.962 | 5.992 | 5.958 | 5.966 | 93,639 | -0.01(-0.14%) |
May 26, 2008 | 5.971 | 5.997 | 5.945 | 5.975 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.971 | 5.997 | 5.945 | 5.975 | 273,743 | -0.02(-0.30%) |
May 22, 2008 | 6.027 | 6.044 | 5.992 | 5.993 | 199,204 | -0.05(-0.77%) |
May 21, 2008 | 6.040 | 6.053 | 6.027 | 6.040 | 71,927 | +0.03(+0.43%) |
May 20, 2008 | 5.988 | 6.040 | 5.988 | 6.014 | 129,873 | +0.02(+0.29%) |
May 19, 2008 | 5.966 | 6.023 | 5.966 | 5.997 | 101,564 | +0.03(+0.51%) |
May 16, 2008 | 5.984 | 6.001 | 5.962 | 5.966 | 117,320 | -0.00(-0.07%) |
May 15, 2008 | 5.979 | 5.979 | 5.949 | 5.971 | 84,609 | -0.02(-0.29%) |
May 14, 2008 | 5.975 | 6.010 | 5.962 | 5.988 | 113,777 | +0.03(+0.44%) |
May 13, 2008 | 6.010 | 6.014 | 5.953 | 5.962 | 88,690 | -0.07(-1.15%) |
May 12, 2008 | 5.975 | 6.031 | 5.975 | 6.031 | 85,135 | +0.05(+0.80%) |
May 09, 2008 | 5.940 | 5.984 | 5.940 | 5.984 | 51,551 | +0.03(+0.51%) |
May 08, 2008 | 5.927 | 5.958 | 5.927 | 5.953 | 51,551 | +0.01(+0.22%) |
May 07, 2008 | 5.945 | 5.984 | 5.923 | 5.940 | 210,309 | -0.01(-0.15%) |
May 06, 2008 | 5.971 | 5.997 | 5.936 | 5.949 | 248,866 | -0.02(-0.29%) |
May 05, 2008 | 6.014 | 6.014 | 5.962 | 5.966 | 43,278 | -0.01(-0.14%) |
May 02, 2008 | 5.984 | 5.992 | 5.953 | 5.975 | 74,236 | +0.01(+0.22%) |
May 01, 2008 | 5.919 | 6.010 | 5.919 | 5.962 | 147,147 | +0.03(+0.51%) |
Apr 30, 2008 | 5.932 | 5.962 | 5.919 | 5.932 | 181,990 | +0.00(+0.00%) |
Apr 29, 2008 | 5.992 | 6.001 | 5.932 | 5.932 | 154,101 | -0.04(-0.72%) |
Apr 28, 2008 | 5.923 | 5.984 | 5.923 | 5.975 | 88,260 | +0.04(+0.66%) |
Apr 25, 2008 | 5.988 | 5.997 | 5.923 | 5.936 | 196,128 | -0.05(-0.87%) |
Apr 24, 2008 | 5.971 | 6.010 | 5.962 | 5.988 | 117,727 | +0.02(+0.29%) |
Apr 23, 2008 | 5.975 | 5.988 | 5.953 | 5.971 | 128,263 | +0.02(+0.29%) |
Apr 22, 2008 | 5.936 | 5.966 | 5.932 | 5.953 | 80,188 | +0.00(+0.07%) |
Apr 21, 2008 | 5.932 | 5.953 | 5.927 | 5.949 | 101,400 | +0.02(+0.29%) |
Apr 18, 2008 | 5.940 | 5.940 | 5.906 | 5.932 | 88,921 | +0.02(+0.29%) |
Apr 17, 2008 | 5.906 | 5.927 | 5.893 | 5.914 | 103,904 | +0.01(+0.22%) |
Apr 16, 2008 | 5.867 | 5.927 | 5.867 | 5.901 | 129,386 | +0.03(+0.44%) |
Apr 15, 2008 | 5.867 | 5.897 | 5.858 | 5.875 | 121,859 | +0.02(+0.30%) |
Apr 14, 2008 | 5.914 | 5.940 | 5.858 | 5.858 | 121,214 | -0.06(-0.95%) |
Apr 11, 2008 | 5.910 | 5.923 | 5.880 | 5.914 | 123,797 | -0.03(-0.44%) |
Apr 10, 2008 | 5.897 | 5.953 | 5.893 | 5.940 | 134,804 | +0.05(+0.88%) |
Apr 09, 2008 | 5.854 | 5.901 | 5.841 | 5.888 | 225,883 | +0.03(+0.59%) |
Apr 08, 2008 | 5.914 | 5.932 | 5.845 | 5.854 | 148,410 | -0.06(-1.02%) |
Apr 07, 2008 | 5.897 | 5.932 | 5.893 | 5.914 | 101,162 | +0.03(+0.44%) |
Apr 04, 2008 | 5.888 | 5.906 | 5.875 | 5.888 | 73,677 | -0.00(-0.07%) |
Apr 03, 2008 | 5.871 | 5.897 | 5.854 | 5.893 | 86,611 | +0.03(+0.44%) |
Apr 02, 2008 | 5.862 | 5.875 | 5.841 | 5.867 | 82,870 | +0.00(+0.00%) |
Apr 01, 2008 | 5.815 | 5.867 | 5.815 | 5.867 | 193,779 | +0.06(+0.97%) |
Mar 31, 2008 | 5.841 | 5.862 | 5.797 | 5.810 | 141,119 | -0.02(-0.30%) |
Mar 28, 2008 | 5.862 | 5.901 | 5.828 | 5.828 | 250,827 | -0.04(-0.66%) |
Mar 27, 2008 | 5.936 | 5.949 | 5.854 | 5.867 | 132,134 | +0.00(+0.07%) |
Mar 26, 2008 | 5.836 | 5.871 | 5.832 | 5.862 | 155,231 | +0.01(+0.22%) |
Mar 25, 2008 | 5.797 | 5.849 | 5.797 | 5.849 | 117,791 | +0.03(+0.60%) |
Mar 24, 2008 | 5.745 | 5.815 | 5.745 | 5.815 | 120,794 | +0.07(+1.28%) |
Mar 21, 2008 | 5.741 | 5.767 | 5.719 | 5.741 | 139,040 | +0.00(+0.00%) |
Mar 20, 2008 | 5.741 | 5.767 | 5.719 | 5.741 | 139,040 | +0.00(+0.00%) |
Mar 19, 2008 | 5.719 | 5.780 | 5.719 | 5.741 | 104,857 | +0.00(+0.00%) |
Mar 18, 2008 | 5.672 | 5.789 | 5.672 | 5.741 | 159,134 | +0.08(+1.45%) |
Mar 17, 2008 | 5.642 | 5.694 | 5.598 | 5.659 | 242,235 | -0.06(-0.98%) |
Mar 14, 2008 | 5.771 | 5.776 | 5.698 | 5.715 | 227,500 | -0.03(-0.53%) |
Mar 13, 2008 | 5.711 | 5.776 | 5.685 | 5.745 | 193,548 | -0.04(-0.75%) |
Mar 12, 2008 | 5.858 | 5.858 | 5.789 | 5.789 | 85,387 | -0.13(-2.19%) |
Mar 11, 2008 | 5.871 | 5.919 | 5.845 | 5.919 | 133,266 | +0.08(+1.33%) |
Mar 10, 2008 | 5.858 | 5.888 | 5.823 | 5.841 | 191,700 | -0.03(-0.59%) |
Mar 07, 2008 | 5.884 | 5.910 | 5.832 | 5.875 | 408,532 | +0.02(+0.37%) |
Mar 06, 2008 | 5.897 | 5.932 | 5.780 | 5.854 | 224,497 | -0.06(-1.10%) |
Mar 05, 2008 | 5.901 | 5.953 | 5.875 | 5.919 | 248,517 | +0.06(+0.96%) |
Mar 04, 2008 | 5.862 | 5.901 | 5.806 | 5.862 | 214,566 | +0.00(+0.00%) |