Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.964 | 5.972 | 5.938 | 5.938 | 14,133 | -0.01(-0.14%) |
May 29, 2008 | 5.968 | 5.989 | 5.947 | 5.947 | 42,593 | -0.03(-0.43%) |
May 28, 2008 | 5.951 | 5.989 | 5.951 | 5.972 | 60,319 | +0.03(+0.58%) |
May 27, 2008 | 5.955 | 5.977 | 5.938 | 5.938 | 51,352 | -0.01(-0.22%) |
May 26, 2008 | 5.947 | 5.981 | 5.934 | 5.951 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.947 | 5.981 | 5.934 | 5.951 | 74,208 | +0.01(+0.14%) |
May 22, 2008 | 5.908 | 5.942 | 5.908 | 5.942 | 38,388 | +0.01(+0.22%) |
May 21, 2008 | 5.904 | 5.934 | 5.904 | 5.929 | 31,883 | -0.00(-0.07%) |
May 20, 2008 | 5.942 | 5.947 | 5.895 | 5.934 | 69,980 | -0.01(-0.14%) |
May 19, 2008 | 5.934 | 5.955 | 5.934 | 5.942 | 13,526 | -0.00(-0.07%) |
May 16, 2008 | 5.985 | 5.985 | 5.947 | 5.947 | 35,013 | -0.04(-0.64%) |
May 15, 2008 | 5.942 | 5.985 | 5.908 | 5.985 | 36,636 | +0.04(+0.72%) |
May 14, 2008 | 5.908 | 5.981 | 5.908 | 5.942 | 58,035 | +0.02(+0.29%) |
May 13, 2008 | 5.912 | 5.947 | 5.904 | 5.925 | 10,978 | -0.00(-0.07%) |
May 12, 2008 | 5.934 | 5.964 | 5.921 | 5.929 | 58,191 | +0.00(+0.00%) |
May 09, 2008 | 5.929 | 5.964 | 5.917 | 5.929 | 25,460 | -0.00(-0.07%) |
May 08, 2008 | 5.934 | 5.946 | 5.904 | 5.934 | 44,604 | -0.03(-0.43%) |
May 07, 2008 | 5.972 | 5.981 | 5.942 | 5.959 | 41,670 | +0.01(+0.22%) |
May 06, 2008 | 5.955 | 5.959 | 5.929 | 5.947 | 53,716 | +0.03(+0.43%) |
May 05, 2008 | 5.959 | 5.972 | 5.921 | 5.921 | 52,405 | -0.04(-0.65%) |
May 02, 2008 | 5.972 | 5.989 | 5.959 | 5.959 | 50,364 | +0.00(+0.00%) |
May 01, 2008 | 5.981 | 5.981 | 5.959 | 5.959 | 36,193 | -0.01(-0.14%) |
Apr 30, 2008 | 5.925 | 5.981 | 5.925 | 5.968 | 67,450 | +0.06(+1.01%) |
Apr 29, 2008 | 5.921 | 5.926 | 5.908 | 5.908 | 77,029 | +0.00(+0.00%) |
Apr 28, 2008 | 5.878 | 5.912 | 5.878 | 5.908 | 30,131 | +0.01(+0.22%) |
Apr 25, 2008 | 5.964 | 5.977 | 5.887 | 5.895 | 111,417 | -0.07(-1.15%) |
Apr 24, 2008 | 5.977 | 5.998 | 5.964 | 5.964 | 38,299 | -0.03(-0.43%) |
Apr 23, 2008 | 6.011 | 6.019 | 5.977 | 5.989 | 27,912 | +0.00(+0.00%) |
Apr 22, 2008 | 6.049 | 6.049 | 5.981 | 5.989 | 63,299 | +0.02(+0.29%) |
Apr 21, 2008 | 6.011 | 6.015 | 5.968 | 5.972 | 31,299 | -0.03(-0.43%) |
Apr 18, 2008 | 5.977 | 6.013 | 5.977 | 5.998 | 54,657 | +0.03(+0.50%) |
Apr 17, 2008 | 5.951 | 5.972 | 5.951 | 5.968 | 20,321 | +0.01(+0.14%) |
Apr 16, 2008 | 5.968 | 5.981 | 5.955 | 5.959 | 32,201 | -0.02(-0.36%) |
Apr 15, 2008 | 5.951 | 5.981 | 5.917 | 5.981 | 96,138 | +0.00(+0.04%) |
Apr 14, 2008 | 5.968 | 5.985 | 5.955 | 5.979 | 10,634 | +0.01(+0.25%) |
Apr 11, 2008 | 5.929 | 5.985 | 5.929 | 5.964 | 101,840 | +0.04(+0.65%) |
Apr 10, 2008 | 5.891 | 5.951 | 5.882 | 5.925 | 84,088 | +0.09(+1.47%) |
Apr 09, 2008 | 5.852 | 5.874 | 5.831 | 5.840 | 56,058 | -0.03(-0.58%) |
Apr 08, 2008 | 5.934 | 5.938 | 5.874 | 5.874 | 45,781 | -0.06(-1.01%) |
Apr 07, 2008 | 5.977 | 5.985 | 5.917 | 5.934 | 72,409 | -0.03(-0.50%) |
Apr 04, 2008 | 5.964 | 5.985 | 5.964 | 5.964 | 52,464 | +0.01(+0.22%) |
Apr 03, 2008 | 5.938 | 5.955 | 5.925 | 5.951 | 44,613 | +0.04(+0.65%) |
Apr 02, 2008 | 5.951 | 5.956 | 5.912 | 5.912 | 76,146 | -0.06(-1.07%) |
Apr 01, 2008 | 5.947 | 5.994 | 5.942 | 5.977 | 148,322 | +0.05(+0.87%) |
Mar 31, 2008 | 5.899 | 5.934 | 5.899 | 5.925 | 28,730 | +0.01(+0.22%) |
Mar 28, 2008 | 5.929 | 5.955 | 5.912 | 5.912 | 54,190 | -0.03(-0.58%) |
Mar 27, 2008 | 5.947 | 5.989 | 5.942 | 5.947 | 106,007 | -0.01(-0.22%) |
Mar 26, 2008 | 5.934 | 5.977 | 5.930 | 5.959 | 42,978 | +0.02(+0.29%) |
Mar 25, 2008 | 5.887 | 5.947 | 5.878 | 5.942 | 79,884 | +0.01(+0.14%) |
Mar 24, 2008 | 5.870 | 5.934 | 5.870 | 5.934 | 78,949 | +0.09(+1.61%) |
Mar 21, 2008 | 5.887 | 5.887 | 5.818 | 5.840 | 46,482 | +0.00(+0.00%) |
Mar 20, 2008 | 5.887 | 5.887 | 5.818 | 5.840 | 46,482 | -0.01(-0.22%) |
Mar 19, 2008 | 5.972 | 5.972 | 5.844 | 5.852 | 117,490 | +0.06(+0.99%) |
Mar 18, 2008 | 5.715 | 5.827 | 5.715 | 5.795 | 98,161 | +0.10(+1.77%) |
Mar 17, 2008 | 5.724 | 5.746 | 5.681 | 5.694 | 99,364 | -0.07(-1.26%) |
Mar 14, 2008 | 5.844 | 5.865 | 5.758 | 5.767 | 84,322 | -0.07(-1.17%) |
Mar 13, 2008 | 5.822 | 5.848 | 5.784 | 5.835 | 52,788 | -0.01(-0.22%) |
Mar 12, 2008 | 5.917 | 5.917 | 5.844 | 5.848 | 60,123 | -0.07(-1.16%) |
Mar 11, 2008 | 5.938 | 5.944 | 5.891 | 5.917 | 53,723 | +0.02(+0.36%) |
Mar 10, 2008 | 5.942 | 5.942 | 5.857 | 5.895 | 101,139 | -0.05(-0.79%) |
Mar 07, 2008 | 5.985 | 6.020 | 5.942 | 5.942 | 39,591 | -0.01(-0.14%) |
Mar 06, 2008 | 6.037 | 6.037 | 5.929 | 5.951 | 96,000 | -0.09(-1.42%) |
Mar 05, 2008 | 5.917 | 6.037 | 5.912 | 6.037 | 177,052 | +0.12(+2.10%) |
Mar 04, 2008 | 5.882 | 5.921 | 5.805 | 5.912 | 200,177 | +0.07(+1.17%) |