Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.843 | 5.896 | 5.837 | 5.896 | 8,790 | +0.09(+1.61%) |
May 29, 2008 | 5.716 | 5.836 | 5.716 | 5.803 | 42,233 | +0.07(+1.25%) |
May 28, 2008 | 5.690 | 5.732 | 5.646 | 5.732 | 160,257 | +0.11(+1.92%) |
May 27, 2008 | 5.566 | 5.627 | 5.566 | 5.624 | 35,414 | +0.10(+1.90%) |
May 26, 2008 | 5.574 | 5.574 | 5.489 | 5.519 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.574 | 5.574 | 5.489 | 5.519 | 278,997 | -0.14(-2.56%) |
May 22, 2008 | 5.679 | 5.698 | 5.658 | 5.664 | 146,933 | -0.01(-0.11%) |
May 21, 2008 | 5.867 | 5.904 | 5.669 | 5.670 | 263,098 | -0.20(-3.46%) |
May 20, 2008 | 5.893 | 5.900 | 5.844 | 5.873 | 170,618 | -0.12(-1.94%) |
May 19, 2008 | 5.955 | 6.131 | 5.955 | 5.990 | 258,225 | +0.04(+0.64%) |
May 16, 2008 | 5.969 | 5.969 | 5.919 | 5.951 | 10,046 | +0.04(+0.61%) |
May 15, 2008 | 5.883 | 5.946 | 5.877 | 5.916 | 225,109 | +0.03(+0.56%) |
May 14, 2008 | 5.978 | 5.978 | 5.877 | 5.883 | 267,933 | +0.02(+0.40%) |
May 13, 2008 | 5.821 | 5.859 | 5.807 | 5.859 | 41,693 | +0.16(+2.90%) |
May 12, 2008 | 5.652 | 5.694 | 5.652 | 5.694 | 7,409 | +0.06(+1.15%) |
May 09, 2008 | 5.529 | 5.630 | 5.494 | 5.630 | 42,912 | -0.03(-0.55%) |
May 08, 2008 | 5.634 | 5.722 | 5.610 | 5.661 | 67,237 | +0.06(+1.08%) |
May 07, 2008 | 5.813 | 5.813 | 5.600 | 5.600 | 106,872 | -0.20(-3.46%) |
May 06, 2008 | 5.622 | 5.812 | 5.585 | 5.801 | 79,406 | +0.05(+0.96%) |
May 05, 2008 | 5.716 | 5.767 | 5.701 | 5.746 | 187,409 | -0.03(-0.54%) |
May 02, 2008 | 5.861 | 5.861 | 5.713 | 5.777 | 83,563 | +0.01(+0.12%) |
May 01, 2008 | 5.618 | 5.787 | 5.602 | 5.770 | 193,185 | +0.19(+3.48%) |
Apr 30, 2008 | 5.634 | 5.727 | 5.576 | 5.576 | 486,587 | -0.04(-0.77%) |
Apr 29, 2008 | 5.614 | 5.632 | 5.592 | 5.619 | 136,572 | -0.06(-1.08%) |
Apr 28, 2008 | 5.704 | 5.728 | 5.644 | 5.680 | 126,199 | +0.10(+1.83%) |
Apr 25, 2008 | 5.574 | 5.599 | 5.528 | 5.578 | 138,142 | +0.07(+1.21%) |
Apr 24, 2008 | 5.415 | 5.614 | 5.391 | 5.511 | 140,026 | +0.05(+0.87%) |
Apr 23, 2008 | 5.504 | 5.552 | 5.422 | 5.463 | 270,005 | +0.01(+0.20%) |
Apr 22, 2008 | 5.521 | 5.521 | 5.395 | 5.452 | 70,829 | -0.14(-2.44%) |
Apr 21, 2008 | 5.589 | 5.590 | 5.517 | 5.588 | 115,851 | -0.02(-0.43%) |
Apr 18, 2008 | 5.601 | 5.643 | 5.506 | 5.612 | 327,837 | +0.27(+5.13%) |
Apr 17, 2008 | 5.357 | 5.404 | 5.318 | 5.338 | 48,977 | -0.06(-1.19%) |
Apr 16, 2008 | 5.327 | 5.403 | 5.245 | 5.403 | 112,234 | +0.28(+5.50%) |
Apr 15, 2008 | 5.177 | 5.177 | 5.041 | 5.121 | 263,575 | +0.01(+0.28%) |
Apr 14, 2008 | 5.175 | 5.175 | 5.097 | 5.107 | 122,394 | +0.02(+0.41%) |
Apr 11, 2008 | 5.266 | 5.266 | 5.080 | 5.086 | 263,726 | -0.42(-7.68%) |
Apr 10, 2008 | 5.405 | 5.525 | 5.405 | 5.509 | 80,373 | +0.04(+0.70%) |
Apr 09, 2008 | 5.546 | 5.589 | 5.437 | 5.470 | 133,633 | -0.14(-2.54%) |
Apr 08, 2008 | 5.615 | 5.615 | 5.548 | 5.613 | 192,143 | -0.02(-0.37%) |
Apr 07, 2008 | 5.836 | 5.836 | 5.634 | 5.634 | 133,119 | -0.04(-0.66%) |
Apr 04, 2008 | 5.645 | 5.752 | 5.614 | 5.671 | 165,770 | +0.05(+0.81%) |
Apr 03, 2008 | 5.484 | 5.660 | 5.484 | 5.626 | 270,005 | +0.00(+0.03%) |
Apr 02, 2008 | 5.670 | 5.709 | 5.587 | 5.624 | 159,491 | -0.01(-0.26%) |
Apr 01, 2008 | 5.407 | 5.639 | 5.407 | 5.638 | 275,920 | +0.33(+6.18%) |
Mar 31, 2008 | 5.192 | 5.331 | 5.192 | 5.310 | 62,503 | +0.06(+1.17%) |
Mar 28, 2008 | 5.301 | 5.361 | 5.238 | 5.249 | 139,398 | -0.02(-0.35%) |
Mar 27, 2008 | 5.399 | 5.399 | 5.267 | 5.267 | 58,270 | -0.10(-1.90%) |
Mar 26, 2008 | 5.338 | 5.415 | 5.338 | 5.369 | 283,191 | -0.11(-1.92%) |
Mar 25, 2008 | 5.511 | 5.511 | 5.342 | 5.474 | 91,337 | +0.08(+1.40%) |
Mar 24, 2008 | 5.415 | 5.495 | 5.274 | 5.399 | 170,794 | +0.21(+4.08%) |
Mar 21, 2008 | 5.079 | 5.200 | 5.044 | 5.187 | 436,781 | +0.00(+0.00%) |
Mar 20, 2008 | 5.079 | 5.200 | 5.044 | 5.187 | 436,781 | +0.14(+2.78%) |
Mar 19, 2008 | 5.414 | 5.415 | 5.023 | 5.047 | 80,373 | -0.23(-4.33%) |
Mar 18, 2008 | 5.258 | 5.277 | 5.021 | 5.276 | 507,359 | +0.32(+6.43%) |
Mar 17, 2008 | 4.789 | 4.957 | 4.771 | 4.957 | 207,213 | +0.01(+0.14%) |
Mar 14, 2008 | 5.109 | 5.144 | 4.834 | 4.950 | 199,678 | -0.14(-2.68%) |
Mar 13, 2008 | 4.801 | 5.117 | 4.801 | 5.086 | 114,281 | +0.04(+0.76%) |
Mar 12, 2008 | 5.095 | 5.137 | 5.037 | 5.048 | 92,932 | +0.06(+1.25%) |
Mar 11, 2008 | 4.850 | 4.986 | 4.798 | 4.986 | 104,234 | +0.30(+6.46%) |
Mar 10, 2008 | 4.814 | 4.814 | 4.683 | 4.683 | 165,770 | -0.23(-4.61%) |
Mar 07, 2008 | 4.983 | 4.983 | 4.820 | 4.909 | 126,839 | -0.13(-2.65%) |
Mar 06, 2008 | 5.154 | 5.162 | 5.043 | 5.043 | 347,867 | -0.16(-3.17%) |
Mar 05, 2008 | 5.241 | 5.241 | 5.130 | 5.208 | 61,536 | +0.08(+1.65%) |
Mar 04, 2008 | 5.110 | 5.134 | 5.003 | 5.123 | 241,121 | -0.05(-0.91%) |