Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.201 | 5.254 | 5.191 | 5.223 | 142,094 | +0.01(+0.20%) |
May 29, 2008 | 5.208 | 5.254 | 5.208 | 5.212 | 155,137 | +0.01(+0.14%) |
May 28, 2008 | 5.159 | 5.219 | 5.159 | 5.205 | 153,504 | +0.04(+0.75%) |
May 27, 2008 | 5.141 | 5.180 | 5.141 | 5.166 | 95,976 | +0.02(+0.48%) |
May 26, 2008 | 5.127 | 5.162 | 5.120 | 5.141 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.127 | 5.162 | 5.120 | 5.141 | 189,708 | -0.01(-0.14%) |
May 22, 2008 | 5.123 | 5.176 | 5.123 | 5.148 | 268,500 | +0.01(+0.14%) |
May 21, 2008 | 5.116 | 5.194 | 5.113 | 5.141 | 273,113 | -0.01(-0.14%) |
May 20, 2008 | 5.184 | 5.215 | 5.138 | 5.148 | 324,327 | -0.06(-1.15%) |
May 19, 2008 | 5.219 | 5.240 | 5.205 | 5.208 | 250,477 | -0.02(-0.34%) |
May 16, 2008 | 5.233 | 5.251 | 5.219 | 5.226 | 151,432 | -0.01(-0.20%) |
May 15, 2008 | 5.247 | 5.262 | 5.237 | 5.237 | 181,673 | -0.02(-0.34%) |
May 14, 2008 | 5.223 | 5.268 | 5.223 | 5.254 | 212,332 | +0.02(+0.41%) |
May 13, 2008 | 5.201 | 5.254 | 5.201 | 5.233 | 208,522 | -0.02(-0.34%) |
May 12, 2008 | 5.279 | 5.279 | 5.251 | 5.251 | 94,161 | -0.01(-0.27%) |
May 09, 2008 | 5.244 | 5.279 | 5.244 | 5.265 | 61,951 | -0.00(-0.07%) |
May 08, 2008 | 5.268 | 5.283 | 5.240 | 5.268 | 135,625 | +0.00(+0.07%) |
May 07, 2008 | 5.268 | 5.272 | 5.240 | 5.265 | 107,218 | +0.01(+0.13%) |
May 06, 2008 | 5.205 | 5.268 | 5.199 | 5.258 | 182,506 | +0.02(+0.47%) |
May 05, 2008 | 5.208 | 5.233 | 5.205 | 5.233 | 138,397 | +0.02(+0.34%) |
May 02, 2008 | 5.276 | 5.276 | 5.184 | 5.215 | 189,507 | -0.03(-0.54%) |
May 01, 2008 | 5.265 | 5.283 | 5.230 | 5.244 | 320,023 | -0.05(-0.94%) |
Apr 30, 2008 | 5.297 | 5.350 | 5.279 | 5.293 | 428,174 | +0.02(+0.40%) |
Apr 29, 2008 | 5.318 | 5.318 | 5.268 | 5.272 | 176,334 | -0.04(-0.67%) |
Apr 28, 2008 | 5.314 | 5.322 | 5.269 | 5.307 | 375,600 | +0.01(+0.27%) |
Apr 25, 2008 | 5.346 | 5.350 | 5.292 | 5.293 | 219,821 | -0.05(-0.93%) |
Apr 24, 2008 | 5.297 | 5.343 | 5.254 | 5.343 | 406,881 | +0.04(+0.69%) |
Apr 23, 2008 | 5.297 | 5.343 | 5.276 | 5.306 | 539,075 | -0.00(-0.02%) |
Apr 22, 2008 | 5.283 | 5.318 | 5.261 | 5.307 | 632,528 | +0.00(+0.07%) |
Apr 21, 2008 | 5.201 | 5.307 | 5.201 | 5.304 | 532,391 | +0.10(+1.90%) |
Apr 18, 2008 | 5.134 | 5.230 | 5.127 | 5.205 | 417,536 | +0.12(+2.29%) |
Apr 17, 2008 | 5.017 | 5.138 | 4.996 | 5.088 | 500,382 | +0.08(+1.55%) |
Apr 16, 2008 | 4.971 | 5.024 | 4.971 | 5.010 | 318,335 | +0.05(+0.97%) |
Apr 15, 2008 | 4.954 | 4.976 | 4.936 | 4.962 | 177,086 | +0.01(+0.17%) |
Apr 14, 2008 | 4.957 | 5.024 | 4.945 | 4.954 | 174,370 | -0.03(-0.64%) |
Apr 11, 2008 | 4.971 | 4.993 | 4.918 | 4.985 | 187,515 | -0.01(-0.21%) |
Apr 10, 2008 | 5.014 | 5.021 | 4.985 | 4.996 | 186,248 | -0.00(-0.07%) |
Apr 09, 2008 | 4.971 | 5.024 | 4.950 | 5.000 | 278,466 | +0.03(+0.64%) |
Apr 08, 2008 | 4.922 | 4.968 | 4.922 | 4.968 | 193,031 | +0.04(+0.86%) |
Apr 07, 2008 | 4.893 | 4.954 | 4.893 | 4.925 | 162,791 | +0.05(+1.02%) |
Apr 04, 2008 | 4.851 | 4.883 | 4.840 | 4.876 | 296,723 | +0.05(+0.95%) |
Apr 03, 2008 | 4.862 | 4.883 | 4.826 | 4.830 | 214,581 | -0.05(-0.94%) |
Apr 02, 2008 | 4.830 | 4.876 | 4.819 | 4.876 | 330,367 | +0.06(+1.25%) |
Apr 01, 2008 | 4.798 | 4.876 | 4.784 | 4.816 | 287,781 | +0.00(+0.00%) |
Mar 31, 2008 | 4.784 | 4.819 | 4.770 | 4.816 | 131,996 | +0.03(+0.59%) |
Mar 28, 2008 | 4.823 | 4.904 | 4.777 | 4.787 | 120,962 | -0.05(-1.10%) |
Mar 27, 2008 | 4.809 | 4.858 | 4.809 | 4.840 | 215,359 | +0.04(+0.74%) |
Mar 26, 2008 | 4.794 | 4.816 | 4.759 | 4.805 | 223,555 | +0.01(+0.30%) |
Mar 25, 2008 | 4.812 | 4.812 | 4.763 | 4.791 | 118,913 | -0.01(-0.29%) |
Mar 24, 2008 | 4.798 | 4.826 | 4.784 | 4.805 | 246,865 | +0.02(+0.44%) |
Mar 21, 2008 | 4.671 | 4.806 | 4.660 | 4.784 | 293,852 | +0.00(+0.00%) |
Mar 20, 2008 | 4.671 | 4.806 | 4.660 | 4.784 | 293,852 | +0.11(+2.42%) |
Mar 19, 2008 | 4.759 | 4.791 | 4.653 | 4.671 | 318,358 | -0.07(-1.57%) |
Mar 18, 2008 | 4.681 | 4.794 | 4.678 | 4.745 | 322,755 | +0.09(+1.90%) |
Mar 17, 2008 | 4.685 | 4.741 | 4.653 | 4.656 | 272,977 | -0.10(-2.08%) |
Mar 14, 2008 | 4.777 | 4.809 | 4.685 | 4.755 | 286,862 | -0.03(-0.59%) |
Mar 13, 2008 | 4.840 | 4.840 | 4.784 | 4.784 | 164,814 | -0.06(-1.31%) |
Mar 12, 2008 | 4.893 | 4.911 | 4.812 | 4.847 | 176,074 | -0.01(-0.22%) |
Mar 11, 2008 | 4.731 | 4.901 | 4.731 | 4.858 | 202,804 | +0.05(+1.03%) |
Mar 10, 2008 | 4.858 | 4.876 | 4.794 | 4.809 | 251,252 | -0.06(-1.16%) |
Mar 07, 2008 | 4.869 | 4.943 | 4.830 | 4.865 | 217,620 | -0.04(-0.72%) |
Mar 06, 2008 | 4.943 | 4.943 | 4.886 | 4.901 | 167,595 | -0.06(-1.14%) |
Mar 05, 2008 | 4.950 | 4.978 | 4.908 | 4.957 | 210,271 | +0.05(+1.08%) |
Mar 04, 2008 | 4.904 | 4.904 | 4.865 | 4.904 | 162,138 | +0.01(+0.29%) |