Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.362 | 5.388 | 5.362 | 5.383 | 20,669 | +0.01(+0.19%) |
May 29, 2008 | 5.367 | 5.383 | 5.357 | 5.372 | 47,036 | +0.01(+0.10%) |
May 28, 2008 | 5.372 | 5.383 | 5.360 | 5.367 | 31,380 | +0.01(+0.10%) |
May 27, 2008 | 5.357 | 5.372 | 5.336 | 5.362 | 129,717 | +0.01(+0.19%) |
May 26, 2008 | 5.372 | 5.372 | 5.341 | 5.352 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.372 | 5.372 | 5.341 | 5.352 | 66,981 | -0.02(-0.39%) |
May 22, 2008 | 5.393 | 5.393 | 5.357 | 5.372 | 112,574 | +0.01(+0.10%) |
May 21, 2008 | 5.388 | 5.424 | 5.367 | 5.367 | 74,358 | -0.03(-0.48%) |
May 20, 2008 | 5.383 | 5.404 | 5.340 | 5.393 | 90,610 | +0.02(+0.39%) |
May 19, 2008 | 5.357 | 5.388 | 5.341 | 5.372 | 103,302 | +0.03(+0.58%) |
May 16, 2008 | 5.383 | 5.435 | 5.336 | 5.341 | 113,546 | +0.01(+0.10%) |
May 15, 2008 | 5.383 | 5.383 | 5.331 | 5.336 | 98,242 | +0.01(+0.19%) |
May 14, 2008 | 5.357 | 5.404 | 5.326 | 5.326 | 117,588 | -0.04(-0.68%) |
May 13, 2008 | 5.383 | 5.414 | 5.357 | 5.362 | 53,203 | -0.05(-0.96%) |
May 12, 2008 | 5.409 | 5.419 | 5.388 | 5.414 | 74,821 | +0.01(+0.19%) |
May 09, 2008 | 5.362 | 5.404 | 5.357 | 5.404 | 57,110 | +0.02(+0.38%) |
May 08, 2008 | 5.352 | 5.393 | 5.352 | 5.383 | 28,594 | +0.01(+0.19%) |
May 07, 2008 | 5.352 | 5.372 | 5.352 | 5.372 | 44,119 | +0.00(+0.00%) |
May 06, 2008 | 5.336 | 5.398 | 5.336 | 5.372 | 106,905 | +0.03(+0.58%) |
May 05, 2008 | 5.321 | 5.357 | 5.321 | 5.341 | 64,666 | +0.01(+0.19%) |
May 02, 2008 | 5.331 | 5.357 | 5.316 | 5.331 | 48,126 | +0.00(+0.00%) |
May 01, 2008 | 5.331 | 5.347 | 5.310 | 5.331 | 43,867 | +0.02(+0.29%) |
Apr 30, 2008 | 5.321 | 5.341 | 5.305 | 5.316 | 57,218 | +0.02(+0.29%) |
Apr 29, 2008 | 5.300 | 5.316 | 5.296 | 5.300 | 36,493 | -0.02(-0.39%) |
Apr 28, 2008 | 5.290 | 5.326 | 5.290 | 5.321 | 68,925 | +0.03(+0.59%) |
Apr 25, 2008 | 5.279 | 5.326 | 5.269 | 5.290 | 116,504 | +0.01(+0.10%) |
Apr 24, 2008 | 5.259 | 5.305 | 5.248 | 5.284 | 94,094 | +0.01(+0.20%) |
Apr 23, 2008 | 5.331 | 5.341 | 5.274 | 5.274 | 105,592 | -0.05(-0.99%) |
Apr 22, 2008 | 5.372 | 5.372 | 5.284 | 5.327 | 118,378 | -0.01(-0.27%) |
Apr 21, 2008 | 5.341 | 5.357 | 5.331 | 5.341 | 49,843 | +0.00(+0.00%) |
Apr 18, 2008 | 5.305 | 5.383 | 5.305 | 5.341 | 130,759 | +0.04(+0.68%) |
Apr 17, 2008 | 5.279 | 5.310 | 5.269 | 5.305 | 37,327 | +0.01(+0.20%) |
Apr 16, 2008 | 5.264 | 5.305 | 5.264 | 5.295 | 65,143 | +0.04(+0.69%) |
Apr 15, 2008 | 5.305 | 5.305 | 5.228 | 5.259 | 106,515 | -0.01(-0.10%) |
Apr 14, 2008 | 5.248 | 5.279 | 5.248 | 5.264 | 49,876 | +0.01(+0.20%) |
Apr 11, 2008 | 5.269 | 5.305 | 5.248 | 5.253 | 109,162 | -0.04(-0.78%) |
Apr 10, 2008 | 5.290 | 5.331 | 5.290 | 5.295 | 92,160 | +0.02(+0.39%) |
Apr 09, 2008 | 5.228 | 5.290 | 5.228 | 5.274 | 115,538 | +0.05(+0.99%) |
Apr 08, 2008 | 5.238 | 5.259 | 5.222 | 5.222 | 55,612 | -0.02(-0.39%) |
Apr 07, 2008 | 5.212 | 5.264 | 5.193 | 5.243 | 130,222 | +0.05(+0.90%) |
Apr 04, 2008 | 5.233 | 5.246 | 5.196 | 5.196 | 75,930 | -0.03(-0.50%) |
Apr 03, 2008 | 5.181 | 5.238 | 5.171 | 5.222 | 109,355 | +0.03(+0.50%) |
Apr 02, 2008 | 5.165 | 5.202 | 5.145 | 5.196 | 91,194 | +0.03(+0.60%) |
Apr 01, 2008 | 5.176 | 5.176 | 5.145 | 5.165 | 129,016 | -0.01(-0.20%) |
Mar 31, 2008 | 5.165 | 5.186 | 5.150 | 5.176 | 98,682 | +0.04(+0.70%) |
Mar 28, 2008 | 5.134 | 5.155 | 5.134 | 5.140 | 58,542 | -0.01(-0.10%) |
Mar 27, 2008 | 5.119 | 5.165 | 5.119 | 5.145 | 79,408 | +0.01(+0.20%) |
Mar 26, 2008 | 5.124 | 5.150 | 5.103 | 5.134 | 164,999 | +0.02(+0.30%) |
Mar 25, 2008 | 5.077 | 5.119 | 5.077 | 5.119 | 84,238 | -0.01(-0.10%) |
Mar 24, 2008 | 5.098 | 5.124 | 5.036 | 5.124 | 153,793 | +0.11(+2.17%) |
Mar 21, 2008 | 4.989 | 5.036 | 4.969 | 5.015 | 67,815 | +0.00(+0.00%) |
Mar 20, 2008 | 4.989 | 5.036 | 4.969 | 5.015 | 67,815 | +0.04(+0.83%) |
Mar 19, 2008 | 5.005 | 5.036 | 4.974 | 4.974 | 100,661 | -0.04(-0.83%) |
Mar 18, 2008 | 5.098 | 5.098 | 4.995 | 5.015 | 168,792 | +0.06(+1.15%) |
Mar 17, 2008 | 4.922 | 4.974 | 4.917 | 4.958 | 195,963 | -0.07(-1.34%) |
Mar 14, 2008 | 5.062 | 5.062 | 4.979 | 5.026 | 100,081 | -0.04(-0.72%) |
Mar 13, 2008 | 5.026 | 5.067 | 5.010 | 5.062 | 99,308 | -0.02(-0.31%) |
Mar 12, 2008 | 5.119 | 5.119 | 5.026 | 5.077 | 87,716 | -0.05(-0.91%) |
Mar 11, 2008 | 5.124 | 5.150 | 5.077 | 5.124 | 208,925 | +0.00(+0.00%) |
Mar 10, 2008 | 5.217 | 5.222 | 5.098 | 5.124 | 185,769 | -0.09(-1.79%) |
Mar 07, 2008 | 5.155 | 5.217 | 5.145 | 5.217 | 97,376 | +0.04(+0.70%) |
Mar 06, 2008 | 5.248 | 5.248 | 5.140 | 5.181 | 111,761 | -0.02(-0.40%) |
Mar 05, 2008 | 5.176 | 5.228 | 5.171 | 5.202 | 134,370 | +0.11(+2.24%) |
Mar 04, 2008 | 5.114 | 5.129 | 5.062 | 5.088 | 208,471 | +0.01(+0.20%) |