Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.782 | 5.821 | 5.782 | 5.821 | 127,917 | +0.04(+0.62%) |
May 29, 2008 | 5.773 | 5.803 | 5.773 | 5.785 | 132,391 | -0.00(-0.05%) |
May 28, 2008 | 5.773 | 5.794 | 5.770 | 5.788 | 143,361 | +0.02(+0.36%) |
May 27, 2008 | 5.728 | 5.782 | 5.728 | 5.767 | 174,651 | +0.04(+0.63%) |
May 26, 2008 | 5.761 | 5.761 | 5.713 | 5.731 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.761 | 5.761 | 5.713 | 5.731 | 117,976 | -0.04(-0.62%) |
May 22, 2008 | 5.740 | 5.773 | 5.737 | 5.767 | 149,079 | +0.04(+0.63%) |
May 21, 2008 | 5.827 | 5.827 | 5.730 | 5.731 | 122,487 | -0.10(-1.74%) |
May 20, 2008 | 5.836 | 5.836 | 5.803 | 5.833 | 46,200 | -0.01(-0.20%) |
May 19, 2008 | 5.866 | 5.901 | 5.836 | 5.845 | 159,785 | -0.04(-0.71%) |
May 16, 2008 | 5.922 | 5.922 | 5.845 | 5.887 | 199,335 | +0.05(+0.82%) |
May 15, 2008 | 5.794 | 5.854 | 5.782 | 5.839 | 104,730 | +0.04(+0.77%) |
May 14, 2008 | 5.818 | 5.833 | 5.791 | 5.794 | 105,899 | +0.01(+0.16%) |
May 13, 2008 | 5.821 | 5.833 | 5.776 | 5.785 | 102,414 | +0.01(+0.21%) |
May 12, 2008 | 5.788 | 5.788 | 5.764 | 5.773 | 56,588 | -0.02(-0.31%) |
May 09, 2008 | 5.779 | 5.818 | 5.776 | 5.791 | 68,802 | +0.00(+0.00%) |
May 08, 2008 | 5.776 | 5.803 | 5.776 | 5.791 | 126,139 | -0.01(-0.26%) |
May 07, 2008 | 5.788 | 5.806 | 5.734 | 5.806 | 127,629 | +0.01(+0.26%) |
May 06, 2008 | 5.761 | 5.800 | 5.713 | 5.791 | 105,425 | +0.03(+0.57%) |
May 05, 2008 | 5.761 | 5.761 | 5.746 | 5.758 | 31,403 | +0.01(+0.21%) |
May 02, 2008 | 5.806 | 5.806 | 5.707 | 5.746 | 98,608 | +0.01(+0.26%) |
May 01, 2008 | 5.725 | 5.758 | 5.707 | 5.731 | 126,169 | -0.00(-0.05%) |
Apr 30, 2008 | 5.725 | 5.734 | 5.686 | 5.734 | 85,115 | +0.06(+1.11%) |
Apr 29, 2008 | 5.686 | 5.686 | 5.593 | 5.671 | 124,749 | -0.01(-0.26%) |
Apr 28, 2008 | 5.716 | 5.731 | 5.662 | 5.686 | 124,051 | -0.00(-0.05%) |
Apr 25, 2008 | 5.644 | 5.700 | 5.641 | 5.689 | 126,413 | +0.04(+0.80%) |
Apr 24, 2008 | 5.596 | 5.653 | 5.542 | 5.644 | 113,294 | +0.07(+1.23%) |
Apr 23, 2008 | 5.599 | 5.626 | 5.506 | 5.575 | 178,962 | -0.03(-0.53%) |
Apr 22, 2008 | 5.632 | 5.641 | 5.572 | 5.605 | 116,549 | -0.06(-1.06%) |
Apr 21, 2008 | 5.650 | 5.665 | 5.623 | 5.665 | 95,340 | -0.03(-0.47%) |
Apr 18, 2008 | 5.671 | 5.692 | 5.656 | 5.692 | 60,912 | +0.11(+1.98%) |
Apr 17, 2008 | 5.596 | 5.618 | 5.554 | 5.581 | 75,949 | -0.05(-0.85%) |
Apr 16, 2008 | 5.533 | 5.629 | 5.533 | 5.629 | 100,145 | +0.15(+2.67%) |
Apr 15, 2008 | 5.572 | 5.572 | 5.462 | 5.483 | 93,145 | -0.03(-0.49%) |
Apr 14, 2008 | 5.566 | 5.581 | 5.509 | 5.509 | 61,116 | -0.01(-0.22%) |
Apr 11, 2008 | 5.557 | 5.557 | 5.518 | 5.521 | 83,204 | -0.02(-0.43%) |
Apr 10, 2008 | 5.539 | 5.620 | 5.539 | 5.546 | 73,847 | +0.01(+0.11%) |
Apr 09, 2008 | 5.623 | 5.623 | 5.524 | 5.539 | 65,159 | -0.07(-1.28%) |
Apr 08, 2008 | 5.662 | 5.662 | 5.590 | 5.611 | 72,511 | -0.06(-1.00%) |
Apr 07, 2008 | 5.611 | 5.731 | 5.583 | 5.668 | 115,951 | +0.12(+2.10%) |
Apr 04, 2008 | 5.626 | 5.626 | 5.530 | 5.551 | 230,565 | +0.00(+0.05%) |
Apr 03, 2008 | 5.521 | 5.587 | 5.512 | 5.548 | 142,349 | -0.01(-0.16%) |
Apr 02, 2008 | 5.566 | 5.596 | 5.483 | 5.557 | 185,120 | -0.02(-0.38%) |
Apr 01, 2008 | 5.506 | 5.644 | 5.462 | 5.578 | 142,015 | +0.16(+2.93%) |
Mar 31, 2008 | 5.390 | 5.420 | 5.357 | 5.420 | 62,520 | +0.07(+1.34%) |
Mar 28, 2008 | 5.375 | 5.473 | 5.324 | 5.348 | 84,206 | -0.03(-0.50%) |
Mar 27, 2008 | 5.474 | 5.485 | 5.375 | 5.375 | 56,806 | -0.10(-1.86%) |
Mar 26, 2008 | 5.411 | 5.477 | 5.402 | 5.477 | 55,135 | +0.07(+1.33%) |
Mar 25, 2008 | 5.506 | 5.506 | 5.387 | 5.405 | 72,511 | -0.04(-0.77%) |
Mar 24, 2008 | 5.393 | 5.480 | 5.393 | 5.447 | 80,865 | +0.06(+1.11%) |
Mar 21, 2008 | 5.378 | 5.387 | 5.318 | 5.387 | 62,486 | +0.00(+0.00%) |
Mar 20, 2008 | 5.378 | 5.387 | 5.318 | 5.387 | 62,486 | +0.10(+1.87%) |
Mar 19, 2008 | 5.252 | 5.352 | 5.252 | 5.288 | 156,717 | +0.07(+1.38%) |
Mar 18, 2008 | 5.132 | 5.228 | 5.132 | 5.216 | 141,346 | +0.11(+2.17%) |
Mar 17, 2008 | 5.138 | 5.186 | 5.084 | 5.105 | 189,799 | -0.15(-2.79%) |
Mar 14, 2008 | 5.321 | 5.360 | 5.186 | 5.252 | 166,231 | -0.09(-1.74%) |
Mar 13, 2008 | 5.297 | 5.348 | 5.195 | 5.345 | 259,302 | +0.05(+0.90%) |
Mar 12, 2008 | 5.387 | 5.422 | 5.285 | 5.297 | 192,806 | -0.11(-2.10%) |
Mar 11, 2008 | 5.387 | 5.432 | 5.357 | 5.411 | 160,727 | +0.09(+1.63%) |
Mar 10, 2008 | 5.387 | 5.387 | 5.315 | 5.324 | 107,597 | -0.07(-1.25%) |
Mar 07, 2008 | 5.491 | 5.491 | 5.390 | 5.391 | 227,224 | -0.08(-1.40%) |
Mar 06, 2008 | 5.477 | 5.536 | 5.462 | 5.468 | 137,002 | -0.14(-2.56%) |
Mar 05, 2008 | 5.545 | 5.611 | 5.545 | 5.611 | 106,260 | +0.07(+1.30%) |
Mar 04, 2008 | 5.611 | 5.611 | 5.462 | 5.539 | 77,857 | -0.01(-0.11%) |