Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.856 | 5.936 | 5.793 | 5.839 | 66,964 | -0.02(-0.42%) |
May 29, 2008 | 5.807 | 5.905 | 5.730 | 5.863 | 63,692 | +0.07(+1.27%) |
May 28, 2008 | 6.045 | 6.045 | 5.769 | 5.790 | 56,014 | -0.22(-3.61%) |
May 27, 2008 | 6.062 | 6.083 | 5.996 | 6.006 | 41,604 | -0.05(-0.81%) |
May 26, 2008 | 5.956 | 6.139 | 5.956 | 6.055 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.956 | 6.139 | 5.956 | 6.055 | 27,803 | +0.06(+0.99%) |
May 22, 2008 | 6.150 | 6.150 | 5.929 | 5.996 | 88,074 | -0.19(-3.11%) |
May 21, 2008 | 6.013 | 6.188 | 6.013 | 6.188 | 75,741 | +0.20(+3.39%) |
May 20, 2008 | 6.055 | 6.066 | 5.853 | 5.985 | 177,762 | -0.10(-1.61%) |
May 19, 2008 | 6.268 | 6.272 | 5.940 | 6.083 | 112,383 | -0.15(-2.34%) |
May 16, 2008 | 5.999 | 6.254 | 5.999 | 6.229 | 89,650 | +0.24(+4.01%) |
May 15, 2008 | 5.856 | 6.010 | 5.856 | 5.989 | 132,305 | +0.13(+2.27%) |
May 14, 2008 | 5.905 | 5.905 | 5.818 | 5.856 | 55,138 | -0.08(-1.41%) |
May 13, 2008 | 5.807 | 5.940 | 5.797 | 5.940 | 65,435 | +0.17(+3.03%) |
May 12, 2008 | 5.713 | 5.779 | 5.664 | 5.765 | 37,205 | +0.06(+1.10%) |
May 09, 2008 | 5.793 | 5.828 | 5.639 | 5.702 | 62,797 | +0.03(+0.55%) |
May 08, 2008 | 5.723 | 5.737 | 5.610 | 5.671 | 302,887 | -0.04(-0.67%) |
May 07, 2008 | 5.905 | 5.916 | 5.667 | 5.709 | 129,332 | -0.23(-3.88%) |
May 06, 2008 | 5.797 | 5.940 | 5.716 | 5.940 | 74,408 | +0.05(+0.77%) |
May 05, 2008 | 5.846 | 5.919 | 5.695 | 5.895 | 69,906 | -0.05(-0.76%) |
May 02, 2008 | 5.933 | 5.971 | 5.888 | 5.940 | 28,905 | +0.05(+0.89%) |
May 01, 2008 | 6.003 | 6.010 | 5.884 | 5.888 | 41,386 | -0.17(-2.77%) |
Apr 30, 2008 | 5.881 | 6.055 | 5.870 | 6.055 | 61,134 | +0.13(+2.24%) |
Apr 29, 2008 | 5.923 | 5.971 | 5.762 | 5.923 | 114,881 | +0.04(+0.71%) |
Apr 28, 2008 | 5.800 | 5.985 | 5.769 | 5.881 | 62,994 | +0.11(+1.94%) |
Apr 25, 2008 | 5.716 | 5.849 | 5.657 | 5.769 | 102,601 | +0.07(+1.23%) |
Apr 24, 2008 | 5.783 | 5.856 | 5.646 | 5.699 | 68,973 | -0.11(-1.92%) |
Apr 23, 2008 | 5.916 | 5.936 | 5.783 | 5.811 | 38,064 | -0.10(-1.66%) |
Apr 22, 2008 | 5.940 | 5.940 | 5.849 | 5.909 | 36,060 | -0.03(-0.47%) |
Apr 21, 2008 | 5.940 | 5.940 | 5.916 | 5.936 | 34,629 | +0.00(+0.06%) |
Apr 18, 2008 | 5.940 | 5.971 | 5.926 | 5.933 | 61,646 | +0.04(+0.71%) |
Apr 17, 2008 | 5.929 | 5.982 | 5.856 | 5.891 | 81,279 | -0.11(-1.86%) |
Apr 16, 2008 | 5.884 | 6.003 | 5.846 | 6.003 | 32,626 | +0.13(+2.20%) |
Apr 15, 2008 | 5.936 | 5.936 | 5.765 | 5.874 | 35,488 | -0.05(-0.83%) |
Apr 14, 2008 | 5.916 | 6.048 | 5.916 | 5.923 | 28,905 | +0.01(+0.12%) |
Apr 11, 2008 | 5.929 | 5.978 | 5.877 | 5.916 | 52,946 | -0.01(-0.24%) |
Apr 10, 2008 | 5.891 | 5.940 | 5.772 | 5.929 | 54,949 | -0.01(-0.12%) |
Apr 09, 2008 | 5.853 | 5.940 | 5.662 | 5.936 | 51,229 | +0.00(+0.06%) |
Apr 08, 2008 | 5.923 | 5.936 | 5.622 | 5.933 | 69,259 | +0.08(+1.31%) |
Apr 07, 2008 | 5.905 | 5.947 | 5.832 | 5.856 | 53,824 | +0.02(+0.30%) |
Apr 04, 2008 | 5.856 | 5.870 | 5.793 | 5.839 | 29,478 | +0.11(+1.95%) |
Apr 03, 2008 | 5.678 | 5.936 | 5.664 | 5.727 | 67,542 | +0.06(+1.05%) |
Apr 02, 2008 | 5.674 | 5.678 | 5.633 | 5.667 | 40,639 | +0.07(+1.25%) |
Apr 01, 2008 | 5.594 | 5.678 | 5.594 | 5.598 | 41,784 | -0.03(-0.62%) |
Mar 31, 2008 | 5.521 | 5.678 | 5.521 | 5.633 | 118,199 | +0.06(+1.07%) |
Mar 28, 2008 | 5.800 | 5.800 | 5.451 | 5.573 | 105,320 | -0.22(-3.74%) |
Mar 27, 2008 | 5.811 | 5.828 | 5.706 | 5.790 | 89,865 | +0.01(+0.18%) |
Mar 26, 2008 | 5.818 | 5.912 | 5.779 | 5.779 | 9,444 | -0.16(-2.71%) |
Mar 25, 2008 | 5.853 | 5.940 | 5.846 | 5.940 | 27,474 | +0.04(+0.71%) |
Mar 24, 2008 | 5.612 | 5.933 | 5.612 | 5.898 | 26,043 | +0.22(+3.81%) |
Mar 21, 2008 | 5.685 | 5.730 | 5.608 | 5.681 | 21,178 | +0.00(+0.00%) |
Mar 20, 2008 | 5.685 | 5.730 | 5.608 | 5.681 | 21,178 | -0.01(-0.25%) |
Mar 19, 2008 | 5.423 | 5.842 | 5.398 | 5.695 | 150,825 | -0.16(-2.80%) |
Mar 18, 2008 | 5.905 | 5.943 | 5.636 | 5.860 | 58,384 | +0.12(+2.07%) |
Mar 17, 2008 | 5.650 | 5.818 | 5.650 | 5.741 | 18,316 | +0.09(+1.61%) |
Mar 14, 2008 | 5.769 | 5.786 | 5.573 | 5.650 | 47,222 | -0.15(-2.65%) |
Mar 13, 2008 | 5.870 | 6.017 | 5.730 | 5.804 | 74,124 | -0.21(-3.49%) |
Mar 12, 2008 | 5.737 | 6.052 | 5.737 | 6.013 | 17,171 | +0.22(+3.74%) |
Mar 11, 2008 | 5.580 | 5.797 | 5.416 | 5.797 | 42,070 | +0.38(+7.10%) |
Mar 10, 2008 | 5.678 | 5.678 | 5.412 | 5.412 | 29,478 | -0.22(-3.97%) |
Mar 07, 2008 | 5.786 | 5.912 | 5.608 | 5.636 | 61,245 | -0.16(-2.77%) |
Mar 06, 2008 | 5.888 | 5.891 | 5.786 | 5.797 | 18,602 | -0.08(-1.37%) |
Mar 05, 2008 | 5.947 | 5.957 | 5.702 | 5.877 | 36,633 | -0.10(-1.64%) |
Mar 04, 2008 | 5.954 | 6.010 | 5.943 | 5.975 | 29,764 | -0.01(-0.23%) |