Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.977 | 6.028 | 5.968 | 6.028 | 862 | +0.15(+2.52%) |
May 29, 2008 | 5.879 | 5.879 | 5.879 | 5.879 | 0 | +0.00(+0.00%) |
May 28, 2008 | 5.898 | 5.898 | 5.879 | 5.879 | 3,586 | -0.08(-1.32%) |
May 27, 2008 | 5.875 | 5.958 | 5.875 | 5.958 | 989 | -0.07(-1.15%) |
May 26, 2008 | 5.875 | 6.028 | 5.875 | 6.028 | 2,702 | +0.00(+0.00%) |
May 23, 2008 | 5.875 | 6.028 | 5.875 | 6.028 | 2,702 | +0.01(+0.15%) |
May 22, 2008 | 5.907 | 6.028 | 5.907 | 6.019 | 2,971 | -0.12(-1.89%) |
May 21, 2008 | 6.000 | 6.144 | 5.977 | 6.134 | 22,038 | +0.29(+5.00%) |
May 20, 2008 | 5.773 | 6.139 | 5.745 | 5.842 | 29,647 | -0.09(-1.49%) |
May 19, 2008 | 5.750 | 5.930 | 5.750 | 5.930 | 1,940 | +0.20(+3.48%) |
May 16, 2008 | 5.731 | 5.889 | 5.726 | 5.731 | 2,447 | -0.11(-1.90%) |
May 15, 2008 | 5.847 | 5.921 | 5.754 | 5.842 | 4,309 | +0.11(+1.94%) |
May 14, 2008 | 5.889 | 5.947 | 5.731 | 5.731 | 23,175 | -0.16(-2.68%) |
May 13, 2008 | 5.958 | 5.958 | 5.889 | 5.889 | 2,587 | -0.02(-0.39%) |
May 12, 2008 | 5.879 | 5.958 | 5.819 | 5.912 | 3,765 | +0.09(+1.51%) |
May 09, 2008 | 5.842 | 5.842 | 5.824 | 5.824 | 1,056 | -0.13(-2.26%) |
May 08, 2008 | 5.847 | 5.958 | 5.842 | 5.958 | 2,734 | +0.07(+1.18%) |
May 07, 2008 | 5.819 | 6.008 | 5.750 | 5.889 | 6,301 | +0.09(+1.60%) |
May 06, 2008 | 5.958 | 6.023 | 5.796 | 5.796 | 9,045 | -0.15(-2.57%) |
May 05, 2008 | 5.958 | 5.958 | 5.930 | 5.949 | 862 | -0.04(-0.70%) |
May 02, 2008 | 5.819 | 5.991 | 5.796 | 5.991 | 4,097 | +0.07(+1.11%) |
May 01, 2008 | 5.824 | 5.925 | 5.819 | 5.925 | 2,661 | -0.03(-0.56%) |
Apr 30, 2008 | 5.958 | 5.958 | 5.958 | 5.958 | 215 | +0.16(+2.72%) |
Apr 29, 2008 | 5.866 | 5.940 | 5.796 | 5.801 | 12,292 | -0.18(-2.95%) |
Apr 28, 2008 | 5.694 | 5.977 | 5.694 | 5.977 | 4,239 | +0.18(+3.12%) |
Apr 25, 2008 | 5.768 | 5.796 | 5.768 | 5.796 | 1,509 | +0.02(+0.40%) |
Apr 24, 2008 | 5.954 | 5.963 | 5.773 | 5.773 | 3,234 | +0.08(+1.47%) |
Apr 23, 2008 | 5.694 | 5.694 | 5.689 | 5.689 | 431 | -0.01(-0.16%) |
Apr 22, 2008 | 5.699 | 5.801 | 5.699 | 5.699 | 1,617 | -0.27(-4.58%) |
Apr 21, 2008 | 5.685 | 5.977 | 5.685 | 5.972 | 2,501 | +0.29(+5.06%) |
Apr 18, 2008 | 5.694 | 5.694 | 5.685 | 5.685 | 862 | +0.00(+0.08%) |
Apr 17, 2008 | 5.751 | 5.751 | 5.680 | 5.680 | 450 | -0.07(-1.29%) |
Apr 16, 2008 | 5.787 | 5.796 | 5.754 | 5.754 | 5,175 | +0.05(+0.89%) |
Apr 15, 2008 | 5.750 | 5.796 | 5.694 | 5.703 | 4,272 | +0.00(+0.00%) |
Apr 14, 2008 | 5.731 | 5.731 | 5.703 | 5.703 | 431 | -0.04(-0.65%) |
Apr 11, 2008 | 5.796 | 5.801 | 5.717 | 5.740 | 9,342 | -0.09(-1.51%) |
Apr 10, 2008 | 5.805 | 5.828 | 5.750 | 5.828 | 12,689 | +0.02(+0.32%) |
Apr 09, 2008 | 5.833 | 5.852 | 5.810 | 5.810 | 5,846 | -0.03(-0.48%) |
Apr 08, 2008 | 5.842 | 5.958 | 5.838 | 5.838 | 4,283 | -0.00(-0.08%) |
Apr 07, 2008 | 6.084 | 6.084 | 5.842 | 5.842 | 22,058 | -0.14(-2.33%) |
Apr 04, 2008 | 5.981 | 5.981 | 5.981 | 5.981 | 2,329 | +0.06(+1.02%) |
Apr 03, 2008 | 5.926 | 5.926 | 5.921 | 5.921 | 2,587 | -0.10(-1.69%) |
Apr 02, 2008 | 5.972 | 6.023 | 5.935 | 6.023 | 5,738 | +0.00(+0.08%) |
Apr 01, 2008 | 6.014 | 6.079 | 6.014 | 6.019 | 5,788 | +0.04(+0.62%) |
Mar 31, 2008 | 5.981 | 5.981 | 5.981 | 5.981 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 5.903 | 5.981 | 5.903 | 5.981 | 787 | +0.07(+1.26%) |
Mar 27, 2008 | 5.912 | 5.949 | 5.907 | 5.907 | 5,822 | -0.02(-0.31%) |
Mar 26, 2008 | 5.935 | 5.940 | 5.907 | 5.926 | 14,011 | +0.04(+0.63%) |
Mar 25, 2008 | 5.898 | 5.898 | 5.884 | 5.889 | 2,568 | -0.02(-0.39%) |
Mar 24, 2008 | 5.986 | 6.028 | 5.842 | 5.912 | 3,336 | +0.07(+1.19%) |
Mar 21, 2008 | 5.847 | 5.875 | 5.838 | 5.842 | 16,878 | +0.00(+0.00%) |
Mar 20, 2008 | 5.847 | 5.875 | 5.838 | 5.842 | 16,878 | -0.01(-0.16%) |
Mar 19, 2008 | 5.884 | 5.884 | 5.796 | 5.852 | 8,868 | -0.08(-1.33%) |
Mar 18, 2008 | 5.903 | 5.930 | 5.903 | 5.930 | 5,391 | -0.00(-0.08%) |
Mar 17, 2008 | 5.903 | 5.958 | 5.889 | 5.935 | 25,860 | +0.05(+0.79%) |
Mar 14, 2008 | 5.935 | 6.023 | 5.833 | 5.889 | 12,801 | -0.09(-1.55%) |
Mar 13, 2008 | 5.958 | 5.981 | 5.912 | 5.981 | 1,940 | -0.04(-0.69%) |
Mar 12, 2008 | 6.023 | 6.023 | 6.023 | 6.023 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 6.009 | 6.023 | 5.949 | 6.023 | 1,725 | +0.06(+1.09%) |
Mar 10, 2008 | 5.991 | 5.991 | 5.935 | 5.958 | 3,450 | -0.04(-0.70%) |
Mar 07, 2008 | 6.000 | 6.000 | 6.000 | 6.000 | 215 | -0.14(-2.34%) |
Mar 06, 2008 | 6.144 | 6.144 | 6.144 | 6.144 | 420 | +0.17(+2.79%) |
Mar 05, 2008 | 5.977 | 5.977 | 5.977 | 5.977 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 5.977 | 5.977 | 5.977 | 5.977 | 0 | +0.00(+0.00%) |