Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.268 | 5.489 | 5.268 | 5.489 | 9,313 | +0.23(+4.35%) |
May 29, 2008 | 5.344 | 5.390 | 5.260 | 5.260 | 21,794 | -0.06(-1.15%) |
May 28, 2008 | 5.580 | 5.580 | 5.291 | 5.321 | 38,565 | -0.30(-5.29%) |
May 27, 2008 | 5.466 | 5.618 | 5.405 | 5.618 | 23,873 | +0.15(+2.79%) |
May 26, 2008 | 5.435 | 5.466 | 5.435 | 5.466 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.435 | 5.466 | 5.435 | 5.466 | 2,098 | +0.03(+0.56%) |
May 22, 2008 | 5.298 | 5.435 | 5.291 | 5.435 | 10,117 | +0.09(+1.71%) |
May 21, 2008 | 5.390 | 5.390 | 5.313 | 5.344 | 26,366 | -0.13(-2.37%) |
May 20, 2008 | 5.512 | 5.512 | 5.413 | 5.474 | 8,001 | -0.01(-0.14%) |
May 19, 2008 | 5.885 | 5.885 | 5.428 | 5.481 | 32,216 | -0.41(-6.99%) |
May 16, 2008 | 6.000 | 6.022 | 5.870 | 5.893 | 7,595 | -0.10(-1.65%) |
May 15, 2008 | 6.015 | 6.015 | 5.977 | 5.992 | 5,771 | +0.01(+0.13%) |
May 14, 2008 | 5.969 | 6.022 | 5.946 | 5.984 | 9,510 | +0.01(+0.13%) |
May 13, 2008 | 5.870 | 6.030 | 5.870 | 5.977 | 5,509 | +0.11(+1.82%) |
May 12, 2008 | 5.870 | 5.900 | 5.763 | 5.870 | 11,142 | +0.07(+1.18%) |
May 09, 2008 | 5.840 | 5.893 | 5.801 | 5.801 | 3,188 | -0.01(-0.13%) |
May 08, 2008 | 5.809 | 5.843 | 5.786 | 5.809 | 10,494 | -0.02(-0.39%) |
May 07, 2008 | 5.687 | 5.832 | 5.634 | 5.832 | 4,722 | +0.08(+1.46%) |
May 06, 2008 | 5.679 | 5.771 | 5.679 | 5.748 | 7,477 | +0.05(+0.80%) |
May 05, 2008 | 5.794 | 5.832 | 5.702 | 5.702 | 9,444 | -0.17(-2.86%) |
May 02, 2008 | 5.603 | 5.870 | 5.496 | 5.870 | 13,248 | +0.34(+6.21%) |
May 01, 2008 | 5.382 | 5.527 | 5.352 | 5.527 | 7,608 | +0.17(+3.13%) |
Apr 30, 2008 | 5.466 | 5.466 | 5.283 | 5.359 | 15,347 | -0.05(-0.99%) |
Apr 29, 2008 | 5.748 | 5.748 | 5.336 | 5.413 | 200,173 | -0.30(-5.33%) |
Apr 28, 2008 | 5.740 | 5.763 | 5.718 | 5.718 | 199,911 | -0.02(-0.40%) |
Apr 25, 2008 | 5.771 | 5.779 | 5.733 | 5.740 | 3,017 | +0.00(+0.00%) |
Apr 24, 2008 | 5.786 | 5.809 | 5.740 | 5.740 | 3,017 | +0.01(+0.13%) |
Apr 23, 2008 | 5.779 | 5.779 | 5.718 | 5.733 | 8,395 | -0.05(-0.92%) |
Apr 22, 2008 | 5.870 | 5.878 | 5.786 | 5.786 | 9,838 | -0.08(-1.43%) |
Apr 21, 2008 | 5.900 | 5.900 | 5.870 | 5.870 | 13,816 | -0.08(-1.28%) |
Apr 18, 2008 | 6.007 | 6.007 | 5.916 | 5.946 | 10,223 | +0.08(+1.30%) |
Apr 17, 2008 | 5.870 | 5.870 | 5.832 | 5.870 | 23,218 | +0.08(+1.32%) |
Apr 16, 2008 | 5.878 | 5.908 | 5.718 | 5.794 | 25,054 | -0.08(-1.30%) |
Apr 15, 2008 | 5.878 | 5.931 | 5.870 | 5.870 | 4,853 | +0.00(+0.00%) |
Apr 14, 2008 | 6.167 | 6.167 | 5.870 | 5.870 | 9,772 | -0.24(-3.87%) |
Apr 11, 2008 | 6.183 | 6.221 | 6.099 | 6.106 | 34,630 | -0.07(-1.11%) |
Apr 10, 2008 | 6.305 | 6.320 | 6.152 | 6.175 | 45,386 | -0.07(-1.10%) |
Apr 09, 2008 | 6.091 | 6.327 | 6.030 | 6.244 | 51,516 | +0.18(+3.02%) |
Apr 08, 2008 | 6.007 | 6.099 | 5.939 | 6.061 | 27,678 | +0.06(+1.02%) |
Apr 07, 2008 | 5.908 | 6.053 | 5.885 | 6.000 | 35,286 | +0.12(+2.08%) |
Apr 04, 2008 | 5.878 | 5.908 | 5.870 | 5.878 | 32,662 | +0.00(+0.00%) |
Apr 03, 2008 | 5.885 | 5.900 | 5.855 | 5.878 | 17,052 | -0.01(-0.13%) |
Apr 02, 2008 | 5.481 | 5.900 | 5.481 | 5.885 | 22,431 | +0.04(+0.65%) |
Apr 01, 2008 | 5.794 | 5.847 | 5.710 | 5.847 | 81,328 | +0.11(+1.99%) |
Mar 31, 2008 | 5.649 | 5.779 | 5.641 | 5.733 | 27,809 | +0.13(+2.31%) |
Mar 28, 2008 | 5.748 | 5.748 | 5.420 | 5.603 | 54,175 | -0.07(-1.21%) |
Mar 27, 2008 | 5.855 | 5.885 | 5.626 | 5.672 | 23,873 | -0.19(-3.25%) |
Mar 26, 2008 | 5.840 | 5.878 | 5.832 | 5.862 | 20,988 | -0.03(-0.52%) |
Mar 25, 2008 | 5.641 | 5.908 | 5.626 | 5.893 | 33,974 | +0.30(+5.31%) |
Mar 24, 2008 | 5.535 | 5.695 | 5.535 | 5.596 | 33,449 | +0.05(+0.96%) |
Mar 21, 2008 | 5.641 | 5.641 | 5.535 | 5.542 | 24,529 | +0.00(+0.00%) |
Mar 20, 2008 | 5.641 | 5.641 | 5.535 | 5.542 | 24,529 | -0.11(-2.02%) |
Mar 19, 2008 | 5.641 | 5.679 | 5.611 | 5.657 | 54,962 | +0.19(+3.49%) |
Mar 18, 2008 | 5.641 | 5.664 | 5.420 | 5.466 | 17,577 | -0.14(-2.58%) |
Mar 17, 2008 | 5.580 | 5.641 | 5.550 | 5.611 | 30,826 | +0.03(+0.55%) |
Mar 14, 2008 | 5.603 | 5.618 | 5.565 | 5.580 | 17,052 | -0.06(-1.08%) |
Mar 13, 2008 | 5.535 | 5.702 | 5.527 | 5.641 | 34,236 | +0.14(+2.49%) |
Mar 12, 2008 | 5.451 | 5.504 | 5.420 | 5.504 | 8,132 | +0.06(+1.12%) |
Mar 11, 2008 | 5.641 | 5.641 | 5.268 | 5.443 | 29,908 | +0.03(+0.56%) |
Mar 10, 2008 | 5.565 | 5.588 | 5.367 | 5.413 | 16,134 | -0.15(-2.74%) |
Mar 07, 2008 | 5.603 | 5.611 | 5.565 | 5.565 | 14,429 | -0.04(-0.68%) |
Mar 06, 2008 | 5.535 | 5.611 | 5.512 | 5.603 | 30,432 | +0.14(+2.65%) |
Mar 05, 2008 | 5.512 | 5.519 | 5.451 | 5.458 | 18,889 | +0.02(+0.42%) |
Mar 04, 2008 | 5.527 | 5.527 | 5.390 | 5.435 | 26,759 | -0.05(-0.97%) |