Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.420 | 5.500 | 5.110 | 5.110 | 38,183 | -0.38(-6.92%) |
May 29, 2008 | 5.700 | 5.700 | 5.410 | 5.490 | 2,180 | -0.21(-3.68%) |
May 28, 2008 | 5.600 | 5.700 | 5.600 | 5.700 | 7,120 | +0.10(+1.79%) |
May 27, 2008 | 5.500 | 5.600 | 5.410 | 5.600 | 12,480 | +0.00(+0.00%) |
May 26, 2008 | 5.510 | 5.740 | 5.420 | 5.600 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.510 | 5.740 | 5.420 | 5.600 | 4,575 | +0.00(+0.00%) |
May 22, 2008 | 5.610 | 5.610 | 5.350 | 5.600 | 12,010 | -0.10(-1.75%) |
May 21, 2008 | 5.500 | 5.700 | 5.400 | 5.700 | 11,134 | +0.08(+1.42%) |
May 20, 2008 | 5.590 | 5.630 | 5.400 | 5.620 | 2,600 | -0.03(-0.53%) |
May 19, 2008 | 5.500 | 5.650 | 5.489 | 5.650 | 3,548 | +0.21(+3.86%) |
May 16, 2008 | 5.490 | 5.500 | 5.350 | 5.440 | 1,290 | -0.01(-0.18%) |
May 15, 2008 | 5.440 | 5.450 | 5.440 | 5.450 | 600 | +0.07(+1.30%) |
May 14, 2008 | 5.400 | 5.400 | 5.380 | 5.380 | 1,700 | -0.12(-2.18%) |
May 13, 2008 | 5.420 | 5.500 | 5.330 | 5.500 | 2,400 | +0.24(+4.56%) |
May 12, 2008 | 5.340 | 5.340 | 5.260 | 5.260 | 1,100 | -0.10(-1.85%) |
May 09, 2008 | 5.210 | 5.359 | 5.210 | 5.359 | 4,300 | +0.16(+3.06%) |
May 08, 2008 | 5.200 | 5.440 | 5.200 | 5.200 | 2,300 | -0.07(-1.33%) |
May 07, 2008 | 5.350 | 5.350 | 5.170 | 5.270 | 8,938 | -0.22(-4.01%) |
May 06, 2008 | 5.490 | 5.490 | 5.300 | 5.490 | 1,062 | +0.02(+0.37%) |
May 05, 2008 | 5.300 | 5.490 | 5.200 | 5.470 | 5,500 | +0.29(+5.60%) |
May 02, 2008 | 5.500 | 5.500 | 5.180 | 5.180 | 1,600 | +0.03(+0.58%) |
May 01, 2008 | 5.150 | 5.150 | 5.150 | 5.150 | 1,000 | -0.03(-0.58%) |
Apr 30, 2008 | 5.180 | 5.180 | 5.180 | 5.180 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 5.280 | 5.280 | 5.180 | 5.180 | 400 | -0.02(-0.38%) |
Apr 28, 2008 | 5.540 | 5.600 | 5.200 | 5.200 | 2,266 | -0.50(-8.77%) |
Apr 25, 2008 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 5.600 | 5.700 | 5.600 | 5.700 | 14,700 | +0.10(+1.79%) |
Apr 23, 2008 | 5.600 | 5.600 | 5.600 | 5.600 | 300 | +0.03(+0.54%) |
Apr 22, 2008 | 5.500 | 5.570 | 5.500 | 5.570 | 300 | -0.03(-0.54%) |
Apr 21, 2008 | 5.600 | 5.600 | 5.600 | 5.600 | 2,200 | +0.08(+1.45%) |
Apr 18, 2008 | 5.500 | 5.520 | 5.500 | 5.520 | 2,001 | -0.21(-3.66%) |
Apr 17, 2008 | 5.560 | 5.730 | 5.500 | 5.730 | 1,700 | -0.00(-0.03%) |
Apr 16, 2008 | 5.740 | 5.740 | 5.730 | 5.732 | 1,567 | -0.02(-0.31%) |
Apr 15, 2008 | 5.560 | 5.750 | 5.500 | 5.750 | 11,500 | +0.25(+4.55%) |
Apr 14, 2008 | 5.260 | 5.500 | 5.260 | 5.500 | 1,400 | +0.12(+2.23%) |
Apr 11, 2008 | 5.380 | 5.380 | 5.380 | 5.380 | 100 | -0.02(-0.37%) |
Apr 10, 2008 | 5.400 | 5.400 | 5.400 | 5.400 | 100 | -0.03(-0.55%) |
Apr 09, 2008 | 5.488 | 5.488 | 5.430 | 5.430 | 2,500 | -0.07(-1.27%) |
Apr 08, 2008 | 5.390 | 5.500 | 5.300 | 5.500 | 11,600 | +0.10(+1.85%) |
Apr 07, 2008 | 5.290 | 5.400 | 5.250 | 5.400 | 2,700 | +0.21(+4.05%) |
Apr 04, 2008 | 5.270 | 5.480 | 5.170 | 5.190 | 8,133 | +0.04(+0.78%) |
Apr 03, 2008 | 5.200 | 5.230 | 5.150 | 5.150 | 3,100 | -0.12(-2.28%) |
Apr 02, 2008 | 5.150 | 5.270 | 5.150 | 5.270 | 2,700 | +0.11(+2.13%) |
Apr 01, 2008 | 5.190 | 5.250 | 5.160 | 5.160 | 1,400 | -0.03(-0.58%) |
Mar 31, 2008 | 5.190 | 5.190 | 5.140 | 5.190 | 5,900 | -0.11(-2.08%) |
Mar 28, 2008 | 5.136 | 5.300 | 5.136 | 5.300 | 400 | +0.13(+2.61%) |
Mar 27, 2008 | 5.350 | 5.350 | 5.140 | 5.165 | 2,400 | -0.11(-2.12%) |
Mar 26, 2008 | 5.180 | 5.410 | 5.100 | 5.277 | 6,200 | +0.18(+3.47%) |
Mar 25, 2008 | 4.800 | 5.100 | 4.800 | 5.100 | 13,700 | +0.20(+4.08%) |
Mar 24, 2008 | 5.080 | 5.200 | 4.900 | 4.900 | 17,200 | -0.33(-6.31%) |
Mar 21, 2008 | 5.330 | 5.330 | 5.050 | 5.230 | 5,500 | +0.00(+0.00%) |
Mar 20, 2008 | 5.330 | 5.330 | 5.050 | 5.230 | 5,500 | -0.17(-3.15%) |
Mar 19, 2008 | 5.500 | 5.530 | 5.330 | 5.400 | 5,200 | -0.17(-3.05%) |
Mar 18, 2008 | 5.500 | 5.670 | 5.500 | 5.570 | 3,700 | -0.05(-0.89%) |
Mar 17, 2008 | 5.500 | 5.620 | 5.500 | 5.620 | 1,700 | -0.02(-0.36%) |
Mar 14, 2008 | 5.740 | 5.740 | 5.640 | 5.640 | 7,600 | -0.11(-1.91%) |
Mar 13, 2008 | 5.420 | 5.760 | 5.420 | 5.750 | 5,400 | +0.25(+4.55%) |
Mar 12, 2008 | 5.700 | 5.700 | 5.500 | 5.500 | 2,900 | -0.35(-5.98%) |
Mar 11, 2008 | 5.850 | 5.850 | 5.700 | 5.850 | 1,800 | -0.04(-0.68%) |
Mar 10, 2008 | 5.820 | 6.000 | 5.800 | 5.890 | 1,800 | -0.01(-0.17%) |
Mar 07, 2008 | 6.000 | 6.000 | 5.900 | 5.900 | 1,000 | -0.10(-1.67%) |
Mar 06, 2008 | 5.950 | 6.100 | 5.950 | 6.000 | 4,700 | +0.10(+1.69%) |
Mar 05, 2008 | 5.750 | 5.930 | 5.750 | 5.900 | 68,000 | +0.24(+4.24%) |
Mar 04, 2008 | 5.850 | 5.850 | 5.660 | 5.660 | 1,400 | -0.19(-3.25%) |