Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.350 | 4.500 | 4.350 | 4.500 | 6,362 | +0.20(+4.65%) |
May 29, 2008 | 4.250 | 4.500 | 4.250 | 4.300 | 12,247 | -0.00(-0.05%) |
May 28, 2008 | 4.302 | 4.700 | 4.250 | 4.302 | 3,400 | -0.40(-8.47%) |
May 27, 2008 | 4.670 | 4.700 | 4.670 | 4.700 | 1,500 | +0.00(+0.00%) |
May 26, 2008 | 4.700 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.700 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) |
May 22, 2008 | 4.900 | 5.000 | 4.410 | 4.700 | 5,911 | -0.20(-4.08%) |
May 21, 2008 | 5.300 | 5.300 | 4.830 | 4.900 | 8,064 | -0.35(-6.67%) |
May 20, 2008 | 5.350 | 5.350 | 5.250 | 5.250 | 2,900 | -0.01(-0.19%) |
May 19, 2008 | 5.340 | 5.370 | 5.260 | 5.260 | 1,400 | +0.06(+1.15%) |
May 16, 2008 | 5.200 | 5.440 | 5.200 | 5.200 | 1,100 | +0.09(+1.76%) |
May 15, 2008 | 5.200 | 5.200 | 5.110 | 5.110 | 2,200 | -0.14(-2.67%) |
May 14, 2008 | 5.250 | 5.250 | 5.250 | 5.250 | 1,000 | +0.05(+0.96%) |
May 13, 2008 | 5.020 | 5.252 | 5.020 | 5.200 | 1,900 | -0.20(-3.70%) |
May 12, 2008 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
May 09, 2008 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
May 08, 2008 | 5.400 | 5.400 | 5.400 | 5.400 | 100 | -0.00(-0.07%) |
May 07, 2008 | 5.400 | 5.404 | 5.400 | 5.404 | 400 | -0.20(-3.50%) |
May 06, 2008 | 5.400 | 5.600 | 5.400 | 5.600 | 1,388 | +0.23(+4.28%) |
May 05, 2008 | 5.350 | 5.450 | 5.350 | 5.370 | 1,405 | -0.03(-0.56%) |
May 02, 2008 | 5.400 | 5.400 | 5.400 | 5.400 | 300 | +0.00(+0.00%) |
May 01, 2008 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 5.550 | 5.550 | 5.400 | 5.400 | 1,100 | +0.00(+0.00%) |
Apr 28, 2008 | 5.450 | 5.450 | 5.400 | 5.400 | 236 | -0.19(-3.40%) |
Apr 25, 2008 | 5.400 | 5.590 | 5.370 | 5.590 | 2,210 | +0.07(+1.27%) |
Apr 24, 2008 | 5.430 | 5.730 | 5.400 | 5.520 | 1,000 | +0.13(+2.51%) |
Apr 23, 2008 | 5.400 | 5.695 | 5.385 | 5.385 | 3,897 | -0.60(-9.95%) |
Apr 22, 2008 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 6.000 | 6.000 | 5.460 | 5.980 | 2,092 | +0.03(+0.50%) |
Apr 17, 2008 | 5.300 | 5.950 | 5.300 | 5.950 | 2,635 | +0.55(+10.19%) |
Apr 16, 2008 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 5.410 | 5.410 | 5.400 | 5.400 | 300 | -0.10(-1.82%) |
Apr 11, 2008 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 5.400 | 5.500 | 5.300 | 5.500 | 5,100 | +0.10(+1.85%) |
Apr 08, 2008 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 5.450 | 5.450 | 5.400 | 5.400 | 1,500 | +0.05(+0.93%) |
Apr 04, 2008 | 5.350 | 5.350 | 5.350 | 5.350 | 100 | -0.02(-0.37%) |
Apr 03, 2008 | 5.800 | 5.950 | 5.300 | 5.370 | 9,800 | -0.45(-7.73%) |
Apr 02, 2008 | 5.820 | 5.820 | 5.820 | 5.820 | 200 | -0.12(-2.02%) |
Apr 01, 2008 | 5.820 | 5.940 | 5.820 | 5.940 | 700 | +0.12(+2.06%) |
Mar 31, 2008 | 5.820 | 5.820 | 5.820 | 5.820 | 100 | +0.02(+0.35%) |
Mar 28, 2008 | 5.800 | 5.900 | 5.800 | 5.800 | 2,890 | -0.18(-3.01%) |
Mar 27, 2008 | 5.850 | 5.980 | 5.780 | 5.980 | 1,780 | +0.13(+2.22%) |
Mar 26, 2008 | 5.800 | 5.990 | 5.800 | 5.850 | 6,350 | +0.05(+0.86%) |
Mar 25, 2008 | 5.800 | 5.990 | 5.800 | 5.800 | 1,920 | +0.05(+0.87%) |
Mar 24, 2008 | 5.630 | 6.000 | 5.630 | 5.750 | 800 | +0.03(+0.52%) |
Mar 21, 2008 | 5.820 | 5.820 | 5.720 | 5.720 | 2,550 | +0.00(+0.00%) |
Mar 20, 2008 | 5.820 | 5.820 | 5.720 | 5.720 | 2,550 | -0.06(-1.04%) |
Mar 19, 2008 | 5.800 | 5.810 | 5.780 | 5.780 | 2,100 | +0.05(+0.87%) |
Mar 18, 2008 | 5.260 | 5.990 | 5.260 | 5.730 | 2,001 | +0.22(+3.99%) |
Mar 17, 2008 | 5.800 | 5.895 | 5.040 | 5.510 | 11,158 | -0.49(-8.17%) |
Mar 14, 2008 | 5.970 | 6.000 | 5.830 | 6.000 | 600 | +0.00(+0.00%) |
Mar 13, 2008 | 5.900 | 6.000 | 5.900 | 6.000 | 1,300 | +0.00(+0.00%) |
Mar 12, 2008 | 6.150 | 6.150 | 5.860 | 6.000 | 2,200 | -0.06(-0.99%) |
Mar 11, 2008 | 5.860 | 6.150 | 5.850 | 6.060 | 1,000 | +0.06(+1.00%) |
Mar 10, 2008 | 5.860 | 6.000 | 5.850 | 6.000 | 1,782 | +0.00(+0.00%) |
Mar 07, 2008 | 6.090 | 6.090 | 5.930 | 6.000 | 400 | +0.05(+0.84%) |
Mar 06, 2008 | 5.890 | 6.000 | 5.450 | 5.950 | 5,505 | -0.05(-0.83%) |
Mar 05, 2008 | 6.090 | 6.090 | 5.950 | 6.000 | 5,700 | -0.05(-0.83%) |
Mar 04, 2008 | 6.100 | 6.100 | 5.950 | 6.050 | 1,100 | +0.05(+0.83%) |