Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.880 | 5.976 | 5.785 | 5.785 | 14,607 | -0.00(-0.07%) |
May 29, 2008 | 5.789 | 5.789 | 5.789 | 5.789 | 261 | -0.03(-0.59%) |
May 28, 2008 | 5.823 | 5.823 | 5.823 | 5.823 | 523 | +0.00(+0.00%) |
May 27, 2008 | 5.861 | 5.869 | 5.823 | 5.823 | 6,416 | +0.00(+0.00%) |
May 26, 2008 | 5.823 | 5.823 | 5.823 | 5.823 | 261 | +0.00(+0.00%) |
May 23, 2008 | 5.823 | 5.823 | 5.823 | 5.823 | 261 | -0.01(-0.13%) |
May 22, 2008 | 5.785 | 5.842 | 5.785 | 5.831 | 3,404 | +0.05(+0.79%) |
May 21, 2008 | 5.804 | 5.804 | 5.785 | 5.785 | 1,571 | -0.02(-0.33%) |
May 20, 2008 | 5.823 | 5.919 | 5.728 | 5.804 | 6,245 | +0.05(+0.80%) |
May 19, 2008 | 5.758 | 5.758 | 5.758 | 5.758 | 523 | -0.13(-2.20%) |
May 16, 2008 | 5.754 | 5.911 | 5.754 | 5.888 | 1,154 | -0.01(-0.13%) |
May 15, 2008 | 5.953 | 5.953 | 5.896 | 5.896 | 1,524 | +0.15(+2.52%) |
May 14, 2008 | 5.835 | 5.844 | 5.751 | 5.751 | 7,264 | -0.14(-2.40%) |
May 13, 2008 | 5.934 | 6.033 | 5.789 | 5.892 | 14,524 | -0.07(-1.18%) |
May 12, 2008 | 5.938 | 6.106 | 5.938 | 5.962 | 4,624 | -0.01(-0.16%) |
May 09, 2008 | 5.911 | 6.065 | 5.880 | 5.972 | 7,654 | +0.06(+0.96%) |
May 08, 2008 | 5.751 | 5.915 | 5.751 | 5.915 | 5,114 | +0.16(+2.72%) |
May 07, 2008 | 5.861 | 5.869 | 5.758 | 5.758 | 4,538 | -0.11(-1.82%) |
May 06, 2008 | 5.900 | 5.900 | 5.770 | 5.865 | 10,213 | -0.13(-2.10%) |
May 05, 2008 | 5.911 | 5.991 | 5.823 | 5.991 | 15,851 | -0.02(-0.32%) |
May 02, 2008 | 6.094 | 6.106 | 5.907 | 6.010 | 2,880 | -0.10(-1.62%) |
May 01, 2008 | 5.888 | 6.110 | 5.888 | 6.110 | 16,551 | +0.22(+3.76%) |
Apr 30, 2008 | 5.888 | 5.888 | 5.888 | 5.888 | 1,309 | +0.00(+0.00%) |
Apr 29, 2008 | 5.888 | 5.892 | 5.888 | 5.888 | 1,987 | -0.00(-0.06%) |
Apr 28, 2008 | 5.892 | 5.896 | 5.892 | 5.892 | 1,848 | -0.05(-0.77%) |
Apr 25, 2008 | 5.942 | 5.942 | 5.938 | 5.938 | 7,296 | -0.17(-2.75%) |
Apr 24, 2008 | 6.106 | 6.106 | 6.106 | 6.106 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 5.945 | 6.106 | 5.938 | 6.106 | 3,789 | +0.06(+1.04%) |
Apr 22, 2008 | 5.957 | 6.052 | 5.957 | 6.043 | 3,383 | -0.06(-1.03%) |
Apr 21, 2008 | 6.014 | 6.106 | 6.014 | 6.106 | 19,235 | +0.15(+2.50%) |
Apr 18, 2008 | 5.751 | 6.068 | 5.751 | 5.957 | 5,292 | +0.08(+1.36%) |
Apr 17, 2008 | 5.820 | 5.877 | 5.820 | 5.877 | 10,176 | +0.08(+1.32%) |
Apr 16, 2008 | 5.800 | 5.823 | 5.800 | 5.800 | 4,452 | +0.06(+1.13%) |
Apr 15, 2008 | 5.766 | 5.907 | 5.728 | 5.735 | 4,449 | -0.02(-0.33%) |
Apr 14, 2008 | 5.941 | 5.942 | 5.751 | 5.754 | 4,454 | -0.19(-3.15%) |
Apr 11, 2008 | 6.014 | 6.014 | 5.942 | 5.942 | 13,510 | -0.13(-2.14%) |
Apr 10, 2008 | 6.003 | 6.071 | 6.003 | 6.071 | 3,938 | +0.00(+0.00%) |
Apr 09, 2008 | 6.071 | 6.071 | 6.071 | 6.071 | 3,870 | -0.03(-0.56%) |
Apr 08, 2008 | 6.056 | 6.106 | 5.968 | 6.106 | 10,501 | +0.00(+0.00%) |
Apr 07, 2008 | 6.087 | 6.106 | 6.071 | 6.106 | 10,949 | +0.04(+0.63%) |
Apr 04, 2008 | 6.006 | 6.106 | 5.949 | 6.068 | 28,317 | -0.00(-0.06%) |
Apr 03, 2008 | 6.052 | 6.071 | 6.052 | 6.071 | 9,406 | +0.02(+0.32%) |
Apr 02, 2008 | 6.033 | 6.052 | 6.029 | 6.052 | 14,791 | +0.02(+0.38%) |
Apr 01, 2008 | 5.957 | 6.029 | 5.913 | 6.029 | 5,256 | +0.21(+3.68%) |
Mar 31, 2008 | 5.953 | 5.957 | 5.785 | 5.816 | 6,581 | -0.01(-0.13%) |
Mar 28, 2008 | 5.919 | 5.919 | 5.823 | 5.823 | 6,547 | -0.13(-2.24%) |
Mar 27, 2008 | 5.896 | 5.957 | 5.891 | 5.957 | 9,069 | -0.01(-0.16%) |
Mar 26, 2008 | 5.934 | 6.029 | 5.930 | 5.966 | 2,493 | +0.03(+0.55%) |
Mar 25, 2008 | 5.823 | 6.113 | 5.823 | 5.934 | 40,207 | +0.19(+3.26%) |
Mar 24, 2008 | 5.747 | 5.823 | 5.724 | 5.747 | 14,215 | +0.10(+1.82%) |
Mar 21, 2008 | 5.644 | 5.684 | 5.636 | 5.644 | 7,657 | +0.00(+0.00%) |
Mar 20, 2008 | 5.644 | 5.684 | 5.636 | 5.644 | 7,657 | -0.13(-2.24%) |
Mar 19, 2008 | 5.716 | 5.800 | 5.716 | 5.774 | 11,955 | +0.16(+2.86%) |
Mar 18, 2008 | 5.613 | 5.613 | 5.613 | 5.613 | 733 | -0.04(-0.70%) |
Mar 17, 2008 | 5.789 | 5.789 | 5.636 | 5.653 | 3,147 | -0.05(-0.84%) |
Mar 14, 2008 | 5.804 | 5.804 | 5.640 | 5.701 | 1,833 | -0.10(-1.78%) |
Mar 13, 2008 | 5.613 | 5.804 | 5.613 | 5.804 | 12,023 | +0.08(+1.33%) |
Mar 12, 2008 | 5.613 | 5.804 | 5.613 | 5.728 | 36,663 | +0.03(+0.54%) |
Mar 11, 2008 | 5.785 | 5.785 | 5.697 | 5.697 | 10,066 | -0.11(-1.84%) |
Mar 10, 2008 | 5.796 | 5.804 | 5.670 | 5.804 | 5,889 | +0.12(+2.15%) |
Mar 07, 2008 | 5.682 | 5.682 | 5.682 | 5.682 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 5.690 | 5.758 | 5.636 | 5.682 | 3,483 | -0.14(-2.43%) |
Mar 05, 2008 | 5.701 | 5.823 | 5.701 | 5.823 | 50,480 | +0.16(+2.90%) |
Mar 04, 2008 | 5.648 | 5.676 | 5.648 | 5.659 | 2,652 | -0.08(-1.46%) |