Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.362 | 5.399 | 5.309 | 5.329 | 322,431 | -0.05(-0.91%) |
May 29, 2008 | 5.378 | 5.395 | 5.370 | 5.378 | 282,727 | -0.00(-0.04%) |
May 28, 2008 | 5.378 | 5.391 | 5.358 | 5.380 | 403,907 | -0.01(-0.19%) |
May 27, 2008 | 5.378 | 5.419 | 5.378 | 5.391 | 311,216 | +0.00(+0.00%) |
May 26, 2008 | 5.366 | 5.411 | 5.362 | 5.391 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.366 | 5.411 | 5.362 | 5.391 | 178,180 | -0.01(-0.15%) |
May 22, 2008 | 5.395 | 5.419 | 5.382 | 5.399 | 168,302 | -0.01(-0.23%) |
May 21, 2008 | 5.423 | 5.440 | 5.399 | 5.411 | 270,431 | -0.01(-0.23%) |
May 20, 2008 | 5.358 | 5.427 | 5.358 | 5.423 | 295,179 | +0.07(+1.22%) |
May 19, 2008 | 5.374 | 5.387 | 5.329 | 5.358 | 518,061 | -0.02(-0.30%) |
May 16, 2008 | 5.358 | 5.385 | 5.337 | 5.374 | 133,847 | +0.01(+0.23%) |
May 15, 2008 | 5.370 | 5.374 | 5.329 | 5.362 | 151,136 | +0.03(+0.61%) |
May 14, 2008 | 5.333 | 5.354 | 5.313 | 5.329 | 208,473 | +0.01(+0.23%) |
May 13, 2008 | 5.354 | 5.387 | 5.317 | 5.317 | 247,825 | -0.07(-1.29%) |
May 12, 2008 | 5.411 | 5.415 | 5.370 | 5.387 | 233,360 | +0.02(+0.31%) |
May 09, 2008 | 5.370 | 5.387 | 5.350 | 5.370 | 122,417 | +0.02(+0.38%) |
May 08, 2008 | 5.346 | 5.378 | 5.337 | 5.350 | 283,917 | +0.00(+0.00%) |
May 07, 2008 | 5.329 | 5.387 | 5.329 | 5.350 | 226,947 | +0.01(+0.15%) |
May 06, 2008 | 5.362 | 5.367 | 5.329 | 5.342 | 188,341 | -0.02(-0.38%) |
May 05, 2008 | 5.354 | 5.423 | 5.329 | 5.362 | 261,473 | +0.01(+0.15%) |
May 02, 2008 | 5.268 | 5.354 | 5.268 | 5.354 | 264,426 | +0.05(+1.00%) |
May 01, 2008 | 5.288 | 5.301 | 5.276 | 5.301 | 237,509 | +0.02(+0.39%) |
Apr 30, 2008 | 5.260 | 5.305 | 5.243 | 5.280 | 322,189 | +0.03(+0.55%) |
Apr 29, 2008 | 5.276 | 5.288 | 5.215 | 5.252 | 253,585 | -0.02(-0.31%) |
Apr 28, 2008 | 5.313 | 5.313 | 5.247 | 5.268 | 311,255 | -0.02(-0.31%) |
Apr 25, 2008 | 5.305 | 5.309 | 5.264 | 5.284 | 149,388 | +0.01(+0.16%) |
Apr 24, 2008 | 5.305 | 5.309 | 5.239 | 5.276 | 278,416 | -0.02(-0.34%) |
Apr 23, 2008 | 5.268 | 5.305 | 5.268 | 5.294 | 125,302 | +0.00(+0.03%) |
Apr 22, 2008 | 5.256 | 5.297 | 5.256 | 5.292 | 172,358 | +0.02(+0.47%) |
Apr 21, 2008 | 5.313 | 5.313 | 5.260 | 5.268 | 164,940 | -0.04(-0.85%) |
Apr 18, 2008 | 5.260 | 5.313 | 5.243 | 5.313 | 178,407 | +0.04(+0.85%) |
Apr 17, 2008 | 5.272 | 5.276 | 5.235 | 5.268 | 179,192 | -0.01(-0.15%) |
Apr 16, 2008 | 5.256 | 5.276 | 5.247 | 5.276 | 256,328 | +0.01(+0.16%) |
Apr 15, 2008 | 5.256 | 5.268 | 5.223 | 5.268 | 167,282 | +0.01(+0.16%) |
Apr 14, 2008 | 5.235 | 5.276 | 5.219 | 5.260 | 163,106 | +0.04(+0.78%) |
Apr 11, 2008 | 5.190 | 5.256 | 5.178 | 5.219 | 190,392 | -0.01(-0.23%) |
Apr 10, 2008 | 5.301 | 5.301 | 5.215 | 5.231 | 369,435 | +0.02(+0.39%) |
Apr 09, 2008 | 5.162 | 5.219 | 5.158 | 5.211 | 226,527 | +0.04(+0.87%) |
Apr 08, 2008 | 5.158 | 5.190 | 5.149 | 5.166 | 205,730 | -0.02(-0.32%) |
Apr 07, 2008 | 5.141 | 5.190 | 5.125 | 5.182 | 223,959 | +0.04(+0.80%) |
Apr 04, 2008 | 5.170 | 5.170 | 5.113 | 5.141 | 249,876 | -0.01(-0.16%) |
Apr 03, 2008 | 5.113 | 5.182 | 5.113 | 5.149 | 266,257 | +0.03(+0.56%) |
Apr 02, 2008 | 5.084 | 5.137 | 5.076 | 5.121 | 252,077 | +0.02(+0.48%) |
Apr 01, 2008 | 5.080 | 5.108 | 5.076 | 5.096 | 329,338 | +0.02(+0.40%) |
Mar 31, 2008 | 5.055 | 5.092 | 5.014 | 5.076 | 307,822 | +0.01(+0.16%) |
Mar 28, 2008 | 5.072 | 5.088 | 5.047 | 5.068 | 174,172 | +0.02(+0.32%) |
Mar 27, 2008 | 5.039 | 5.072 | 5.039 | 5.051 | 250,133 | +0.01(+0.16%) |
Mar 26, 2008 | 5.010 | 5.076 | 4.998 | 5.043 | 322,617 | +0.04(+0.74%) |
Mar 25, 2008 | 5.027 | 5.027 | 4.990 | 5.006 | 275,304 | -0.01(-0.24%) |
Mar 24, 2008 | 4.994 | 5.039 | 4.986 | 5.018 | 413,934 | +0.03(+0.66%) |
Mar 21, 2008 | 4.928 | 5.004 | 4.928 | 4.986 | 501,088 | +0.00(+0.00%) |
Mar 20, 2008 | 4.928 | 5.004 | 4.928 | 4.986 | 501,088 | +0.01(+0.25%) |
Mar 19, 2008 | 5.027 | 5.027 | 4.957 | 4.973 | 140,586 | +0.00(+0.00%) |
Mar 18, 2008 | 4.888 | 4.998 | 4.888 | 4.973 | 441,073 | +0.09(+1.84%) |
Mar 17, 2008 | 4.928 | 4.964 | 4.883 | 4.883 | 478,134 | -0.08(-1.65%) |
Mar 14, 2008 | 5.035 | 5.039 | 4.953 | 4.965 | 264,680 | -0.06(-1.14%) |
Mar 13, 2008 | 5.006 | 5.051 | 4.982 | 5.023 | 413,200 | -0.03(-0.65%) |
Mar 12, 2008 | 5.153 | 5.174 | 5.047 | 5.055 | 293,397 | -0.09(-1.83%) |
Mar 11, 2008 | 5.239 | 5.239 | 5.125 | 5.149 | 249,387 | -0.02(-0.40%) |
Mar 10, 2008 | 5.178 | 5.219 | 5.149 | 5.170 | 427,626 | +0.01(+0.24%) |
Mar 07, 2008 | 5.153 | 5.223 | 5.133 | 5.158 | 350,208 | -0.01(-0.24%) |
Mar 06, 2008 | 5.194 | 5.227 | 5.153 | 5.170 | 280,194 | -0.03(-0.55%) |
Mar 05, 2008 | 5.121 | 5.207 | 5.121 | 5.198 | 437,161 | +0.13(+2.50%) |
Mar 04, 2008 | 5.031 | 5.076 | 5.027 | 5.072 | 401,281 | +0.04(+0.81%) |