Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.096 | 5.105 | 5.082 | 5.091 | 114,591 | -0.02(-0.35%) |
May 29, 2008 | 5.154 | 5.163 | 5.051 | 5.109 | 160,121 | -0.04(-0.87%) |
May 28, 2008 | 5.154 | 5.158 | 5.118 | 5.154 | 48,565 | -0.01(-0.26%) |
May 27, 2008 | 5.172 | 5.172 | 5.131 | 5.167 | 46,456 | -0.00(-0.09%) |
May 26, 2008 | 5.136 | 5.172 | 5.131 | 5.172 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.136 | 5.172 | 5.131 | 5.172 | 71,095 | +0.04(+0.79%) |
May 22, 2008 | 5.145 | 5.154 | 5.122 | 5.131 | 66,072 | -0.02(-0.35%) |
May 21, 2008 | 5.163 | 5.163 | 5.131 | 5.149 | 53,478 | -0.00(-0.09%) |
May 20, 2008 | 5.145 | 5.163 | 5.131 | 5.154 | 63,975 | +0.01(+0.17%) |
May 19, 2008 | 5.140 | 5.163 | 5.109 | 5.145 | 56,890 | +0.02(+0.44%) |
May 16, 2008 | 5.167 | 5.172 | 5.122 | 5.122 | 75,529 | -0.03(-0.61%) |
May 15, 2008 | 5.163 | 5.176 | 5.127 | 5.154 | 60,498 | +0.02(+0.44%) |
May 14, 2008 | 5.145 | 5.158 | 5.114 | 5.131 | 116,559 | -0.02(-0.35%) |
May 13, 2008 | 5.096 | 5.172 | 5.091 | 5.149 | 80,346 | -0.02(-0.43%) |
May 12, 2008 | 5.136 | 5.172 | 5.131 | 5.172 | 32,238 | +0.04(+0.87%) |
May 09, 2008 | 5.118 | 5.136 | 5.091 | 5.127 | 38,684 | +0.00(+0.09%) |
May 08, 2008 | 5.136 | 5.136 | 5.113 | 5.122 | 27,456 | -0.01(-0.17%) |
May 07, 2008 | 5.122 | 5.145 | 5.118 | 5.131 | 45,381 | -0.00(-0.09%) |
May 06, 2008 | 5.113 | 5.136 | 5.109 | 5.136 | 62,047 | +0.02(+0.35%) |
May 05, 2008 | 5.105 | 5.122 | 5.100 | 5.118 | 46,947 | +0.00(+0.09%) |
May 02, 2008 | 5.100 | 5.113 | 5.078 | 5.113 | 92,170 | -0.01(-0.17%) |
May 01, 2008 | 5.122 | 5.154 | 5.109 | 5.122 | 177,287 | -0.01(-0.26%) |
Apr 30, 2008 | 5.136 | 5.145 | 5.122 | 5.136 | 60,300 | +0.02(+0.35%) |
Apr 29, 2008 | 5.127 | 5.149 | 5.118 | 5.118 | 52,907 | -0.01(-0.17%) |
Apr 28, 2008 | 5.131 | 5.136 | 5.127 | 5.127 | 56,457 | +0.00(+0.00%) |
Apr 25, 2008 | 5.149 | 5.149 | 5.118 | 5.127 | 41,393 | -0.01(-0.26%) |
Apr 24, 2008 | 5.136 | 5.145 | 5.118 | 5.140 | 52,782 | +0.00(+0.09%) |
Apr 23, 2008 | 5.158 | 5.158 | 5.118 | 5.136 | 44,180 | +0.00(+0.00%) |
Apr 22, 2008 | 5.167 | 5.167 | 5.118 | 5.136 | 68,846 | -0.02(-0.35%) |
Apr 21, 2008 | 5.109 | 5.154 | 5.109 | 5.154 | 71,624 | +0.02(+0.44%) |
Apr 18, 2008 | 5.109 | 5.131 | 5.100 | 5.131 | 58,459 | +0.03(+0.62%) |
Apr 17, 2008 | 5.069 | 5.100 | 5.060 | 5.100 | 46,423 | +0.02(+0.44%) |
Apr 16, 2008 | 5.082 | 5.082 | 5.060 | 5.078 | 50,812 | +0.00(+0.00%) |
Apr 15, 2008 | 5.073 | 5.078 | 5.042 | 5.078 | 45,292 | +0.00(+0.09%) |
Apr 14, 2008 | 5.073 | 5.087 | 5.064 | 5.073 | 66,048 | +0.04(+0.80%) |
Apr 11, 2008 | 5.042 | 5.046 | 5.028 | 5.033 | 21,644 | -0.02(-0.35%) |
Apr 10, 2008 | 5.042 | 5.058 | 5.028 | 5.051 | 48,911 | +0.02(+0.45%) |
Apr 09, 2008 | 4.966 | 5.028 | 4.966 | 5.028 | 43,957 | +0.04(+0.90%) |
Apr 08, 2008 | 4.997 | 5.015 | 4.984 | 4.984 | 49,536 | -0.04(-0.71%) |
Apr 07, 2008 | 5.001 | 5.024 | 4.984 | 5.019 | 58,461 | +0.02(+0.36%) |
Apr 04, 2008 | 4.975 | 5.001 | 4.975 | 5.001 | 68,725 | +0.02(+0.36%) |
Apr 03, 2008 | 4.934 | 4.984 | 4.934 | 4.984 | 75,419 | +0.04(+0.72%) |
Apr 02, 2008 | 4.939 | 4.952 | 4.934 | 4.948 | 70,733 | -0.00(-0.09%) |
Apr 01, 2008 | 4.925 | 4.952 | 4.925 | 4.952 | 66,048 | +0.03(+0.64%) |
Mar 31, 2008 | 4.907 | 4.930 | 4.903 | 4.921 | 75,419 | +0.03(+0.64%) |
Mar 28, 2008 | 4.885 | 4.912 | 4.876 | 4.889 | 63,098 | +0.00(+0.00%) |
Mar 27, 2008 | 4.930 | 4.930 | 4.885 | 4.889 | 115,360 | -0.01(-0.27%) |
Mar 26, 2008 | 4.871 | 4.912 | 4.867 | 4.903 | 93,047 | +0.04(+0.92%) |
Mar 25, 2008 | 4.813 | 4.858 | 4.813 | 4.858 | 127,410 | +0.04(+0.74%) |
Mar 24, 2008 | 4.791 | 4.827 | 4.782 | 4.822 | 104,873 | +0.05(+1.03%) |
Mar 21, 2008 | 4.809 | 4.809 | 4.751 | 4.773 | 106,721 | +0.00(+0.00%) |
Mar 20, 2008 | 4.809 | 4.809 | 4.751 | 4.773 | 106,721 | -0.01(-0.19%) |
Mar 19, 2008 | 4.831 | 4.831 | 4.782 | 4.782 | 107,660 | -0.01(-0.28%) |
Mar 18, 2008 | 4.750 | 4.822 | 4.750 | 4.795 | 158,649 | +0.04(+0.94%) |
Mar 17, 2008 | 4.791 | 4.791 | 4.750 | 4.750 | 61,766 | -0.06(-1.21%) |
Mar 14, 2008 | 4.822 | 4.845 | 4.795 | 4.809 | 98,583 | -0.03(-0.56%) |
Mar 13, 2008 | 4.845 | 4.863 | 4.818 | 4.836 | 97,418 | -0.03(-0.55%) |
Mar 12, 2008 | 4.948 | 4.948 | 4.854 | 4.863 | 102,195 | -0.09(-1.72%) |
Mar 11, 2008 | 5.010 | 5.028 | 4.921 | 4.948 | 206,400 | -0.03(-0.63%) |
Mar 10, 2008 | 5.078 | 5.096 | 4.970 | 4.979 | 226,879 | -0.10(-2.03%) |
Mar 07, 2008 | 5.127 | 5.127 | 5.060 | 5.082 | 117,815 | +0.03(+0.53%) |
Mar 06, 2008 | 5.078 | 5.082 | 5.038 | 5.055 | 55,114 | -0.01(-0.18%) |
Mar 05, 2008 | 5.006 | 5.087 | 5.006 | 5.064 | 93,939 | +0.08(+1.62%) |
Mar 04, 2008 | 4.957 | 5.006 | 4.746 | 4.984 | 267,316 | +0.02(+0.36%) |