Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.851 | 5.867 | 5.818 | 5.867 | 111,899 | +0.02(+0.43%) |
May 29, 2008 | 5.851 | 5.884 | 5.830 | 5.843 | 231,704 | -0.02(-0.42%) |
May 28, 2008 | 5.859 | 5.867 | 5.818 | 5.867 | 136,040 | +0.02(+0.35%) |
May 27, 2008 | 5.797 | 5.867 | 5.789 | 5.847 | 163,301 | +0.05(+0.86%) |
May 26, 2008 | 5.764 | 5.805 | 5.760 | 5.797 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.764 | 5.805 | 5.760 | 5.797 | 249,482 | +0.01(+0.22%) |
May 22, 2008 | 5.751 | 5.789 | 5.751 | 5.784 | 163,790 | +0.02(+0.36%) |
May 21, 2008 | 5.730 | 5.772 | 5.710 | 5.764 | 269,540 | +0.02(+0.36%) |
May 20, 2008 | 5.751 | 5.768 | 5.735 | 5.743 | 213,384 | -0.01(-0.14%) |
May 19, 2008 | 5.755 | 5.768 | 5.732 | 5.751 | 199,903 | +0.00(+0.00%) |
May 16, 2008 | 5.739 | 5.772 | 5.739 | 5.751 | 334,480 | +0.00(+0.07%) |
May 15, 2008 | 5.743 | 5.772 | 5.710 | 5.747 | 204,809 | -0.02(-0.29%) |
May 14, 2008 | 5.735 | 5.776 | 5.735 | 5.764 | 201,720 | +0.00(+0.07%) |
May 13, 2008 | 5.780 | 5.784 | 5.747 | 5.760 | 153,854 | +0.00(+0.00%) |
May 12, 2008 | 5.776 | 5.818 | 5.760 | 5.760 | 225,373 | -0.02(-0.29%) |
May 09, 2008 | 5.805 | 5.805 | 5.764 | 5.776 | 109,622 | -0.00(-0.07%) |
May 08, 2008 | 5.784 | 5.797 | 5.755 | 5.780 | 165,045 | -0.02(-0.43%) |
May 07, 2008 | 5.805 | 5.809 | 5.784 | 5.805 | 179,300 | +0.01(+0.14%) |
May 06, 2008 | 5.789 | 5.818 | 5.776 | 5.797 | 190,448 | -0.01(-0.21%) |
May 05, 2008 | 5.830 | 5.843 | 5.809 | 5.809 | 282,028 | -0.02(-0.36%) |
May 02, 2008 | 5.818 | 5.834 | 5.813 | 5.830 | 122,867 | +0.00(+0.07%) |
May 01, 2008 | 5.880 | 5.880 | 5.813 | 5.826 | 221,271 | -0.00(-0.07%) |
Apr 30, 2008 | 5.851 | 5.855 | 5.809 | 5.830 | 183,423 | +0.00(+0.06%) |
Apr 29, 2008 | 5.859 | 5.892 | 5.813 | 5.827 | 180,594 | -0.04(-0.76%) |
Apr 28, 2008 | 5.930 | 5.934 | 5.863 | 5.872 | 317,025 | -0.02(-0.28%) |
Apr 25, 2008 | 5.926 | 5.938 | 5.884 | 5.888 | 153,820 | -0.04(-0.63%) |
Apr 24, 2008 | 5.905 | 5.940 | 5.901 | 5.926 | 136,830 | +0.01(+0.14%) |
Apr 23, 2008 | 5.892 | 5.926 | 5.867 | 5.917 | 142,004 | +0.01(+0.21%) |
Apr 22, 2008 | 5.872 | 5.913 | 5.872 | 5.905 | 148,427 | +0.02(+0.28%) |
Apr 21, 2008 | 5.797 | 5.888 | 5.797 | 5.888 | 158,698 | +0.07(+1.14%) |
Apr 18, 2008 | 5.847 | 5.847 | 5.793 | 5.822 | 203,192 | -0.00(-0.07%) |
Apr 17, 2008 | 5.735 | 5.826 | 5.722 | 5.826 | 108,745 | +0.07(+1.23%) |
Apr 16, 2008 | 5.693 | 5.755 | 5.693 | 5.755 | 137,416 | +0.05(+0.80%) |
Apr 15, 2008 | 5.755 | 5.776 | 5.706 | 5.710 | 142,761 | -0.05(-0.79%) |
Apr 14, 2008 | 5.772 | 5.797 | 5.747 | 5.755 | 226,231 | -0.03(-0.50%) |
Apr 11, 2008 | 5.747 | 5.809 | 5.743 | 5.784 | 118,327 | +0.02(+0.43%) |
Apr 10, 2008 | 5.751 | 5.784 | 5.739 | 5.760 | 148,933 | -0.01(-0.14%) |
Apr 09, 2008 | 5.780 | 5.780 | 5.718 | 5.768 | 147,463 | -0.01(-0.22%) |
Apr 08, 2008 | 5.797 | 5.801 | 5.772 | 5.780 | 92,540 | -0.02(-0.43%) |
Apr 07, 2008 | 5.780 | 5.805 | 5.739 | 5.805 | 151,102 | +0.07(+1.16%) |
Apr 04, 2008 | 5.780 | 5.789 | 5.647 | 5.739 | 368,959 | -0.03(-0.58%) |
Apr 03, 2008 | 5.764 | 5.809 | 5.710 | 5.772 | 252,800 | +0.01(+0.14%) |
Apr 02, 2008 | 5.751 | 5.789 | 5.730 | 5.764 | 196,950 | -0.01(-0.14%) |
Apr 01, 2008 | 5.801 | 5.809 | 5.755 | 5.772 | 164,597 | +0.02(+0.36%) |
Mar 31, 2008 | 5.797 | 5.797 | 5.751 | 5.751 | 122,183 | -0.05(-0.93%) |
Mar 28, 2008 | 5.822 | 5.838 | 5.784 | 5.805 | 105,072 | -0.01(-0.21%) |
Mar 27, 2008 | 5.801 | 5.876 | 5.780 | 5.818 | 206,212 | +0.03(+0.50%) |
Mar 26, 2008 | 5.755 | 5.797 | 5.755 | 5.789 | 275,695 | +0.02(+0.43%) |
Mar 25, 2008 | 5.751 | 5.776 | 5.745 | 5.764 | 150,726 | +0.00(+0.00%) |
Mar 24, 2008 | 5.706 | 5.768 | 5.693 | 5.764 | 169,417 | +0.07(+1.17%) |
Mar 21, 2008 | 5.706 | 5.718 | 5.668 | 5.697 | 104,349 | +0.00(+0.00%) |
Mar 20, 2008 | 5.706 | 5.718 | 5.668 | 5.697 | 104,349 | -0.01(-0.15%) |
Mar 19, 2008 | 5.718 | 5.739 | 5.685 | 5.706 | 195,203 | +0.04(+0.66%) |
Mar 18, 2008 | 5.672 | 5.735 | 5.652 | 5.668 | 187,250 | +0.06(+1.04%) |
Mar 17, 2008 | 5.602 | 5.652 | 5.581 | 5.610 | 193,516 | -0.02(-0.37%) |
Mar 14, 2008 | 5.652 | 5.664 | 5.581 | 5.631 | 476,200 | -0.03(-0.59%) |
Mar 13, 2008 | 5.627 | 5.718 | 5.610 | 5.664 | 186,768 | +0.02(+0.29%) |
Mar 12, 2008 | 5.639 | 5.710 | 5.627 | 5.647 | 145,559 | -0.02(-0.44%) |
Mar 11, 2008 | 5.643 | 5.764 | 5.643 | 5.672 | 465,837 | -0.14(-2.36%) |
Mar 10, 2008 | 5.780 | 5.830 | 5.764 | 5.809 | 223,158 | +0.03(+0.50%) |
Mar 07, 2008 | 5.577 | 5.784 | 5.577 | 5.780 | 247,980 | -0.00(-0.07%) |
Mar 06, 2008 | 5.872 | 5.876 | 5.706 | 5.784 | 274,008 | -0.04(-0.68%) |
Mar 05, 2008 | 5.847 | 5.888 | 5.751 | 5.824 | 513,072 | +0.04(+0.75%) |
Mar 04, 2008 | 5.726 | 5.793 | 5.726 | 5.780 | 299,613 | +0.04(+0.72%) |