Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.891 | 5.987 | 5.796 | 5.796 | 14,580 | -0.00(-0.07%) |
May 29, 2008 | 5.800 | 5.800 | 5.800 | 5.800 | 261 | -0.03(-0.59%) |
May 28, 2008 | 5.834 | 5.834 | 5.834 | 5.834 | 522 | +0.00(+0.00%) |
May 27, 2008 | 5.872 | 5.880 | 5.834 | 5.834 | 6,404 | +0.00(+0.00%) |
May 26, 2008 | 5.834 | 5.834 | 5.834 | 5.834 | 261 | +0.00(+0.00%) |
May 23, 2008 | 5.834 | 5.834 | 5.834 | 5.834 | 261 | -0.01(-0.13%) |
May 22, 2008 | 5.796 | 5.853 | 5.796 | 5.842 | 3,398 | +0.05(+0.79%) |
May 21, 2008 | 5.815 | 5.815 | 5.796 | 5.796 | 1,568 | -0.02(-0.33%) |
May 20, 2008 | 5.834 | 5.930 | 5.738 | 5.815 | 6,234 | +0.05(+0.80%) |
May 19, 2008 | 5.769 | 5.769 | 5.769 | 5.769 | 522 | -0.13(-2.20%) |
May 16, 2008 | 5.765 | 5.922 | 5.765 | 5.899 | 1,152 | -0.01(-0.13%) |
May 15, 2008 | 5.964 | 5.964 | 5.907 | 5.907 | 1,521 | +0.15(+2.52%) |
May 14, 2008 | 5.845 | 5.855 | 5.761 | 5.761 | 7,251 | -0.14(-2.40%) |
May 13, 2008 | 5.945 | 6.044 | 5.800 | 5.903 | 14,497 | -0.07(-1.18%) |
May 12, 2008 | 5.949 | 6.117 | 5.949 | 5.973 | 4,616 | -0.01(-0.16%) |
May 09, 2008 | 5.922 | 6.077 | 5.891 | 5.983 | 7,640 | +0.06(+0.96%) |
May 08, 2008 | 5.761 | 5.926 | 5.761 | 5.926 | 5,105 | +0.16(+2.72%) |
May 07, 2008 | 5.872 | 5.880 | 5.769 | 5.769 | 4,530 | -0.11(-1.82%) |
May 06, 2008 | 5.910 | 5.910 | 5.780 | 5.876 | 10,194 | -0.13(-2.10%) |
May 05, 2008 | 5.922 | 6.002 | 5.834 | 6.002 | 15,822 | -0.02(-0.32%) |
May 02, 2008 | 6.106 | 6.117 | 5.918 | 6.021 | 2,875 | -0.10(-1.63%) |
May 01, 2008 | 5.899 | 6.121 | 5.899 | 6.121 | 16,520 | +0.22(+3.76%) |
Apr 30, 2008 | 5.899 | 5.899 | 5.899 | 5.899 | 1,306 | +0.00(+0.00%) |
Apr 29, 2008 | 5.899 | 5.903 | 5.899 | 5.899 | 1,984 | -0.00(-0.06%) |
Apr 28, 2008 | 5.903 | 5.907 | 5.903 | 5.903 | 1,845 | -0.05(-0.77%) |
Apr 25, 2008 | 5.953 | 5.953 | 5.949 | 5.949 | 7,282 | -0.17(-2.75%) |
Apr 24, 2008 | 6.117 | 6.117 | 6.117 | 6.117 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 5.956 | 6.117 | 5.949 | 6.117 | 3,782 | +0.06(+1.04%) |
Apr 22, 2008 | 5.968 | 6.064 | 5.968 | 6.054 | 3,377 | -0.06(-1.03%) |
Apr 21, 2008 | 6.025 | 6.117 | 6.025 | 6.117 | 19,199 | +0.15(+2.50%) |
Apr 18, 2008 | 5.761 | 6.079 | 5.761 | 5.968 | 5,282 | +0.08(+1.36%) |
Apr 17, 2008 | 5.831 | 5.888 | 5.831 | 5.888 | 10,158 | +0.08(+1.32%) |
Apr 16, 2008 | 5.811 | 5.834 | 5.811 | 5.811 | 4,443 | +0.07(+1.13%) |
Apr 15, 2008 | 5.777 | 5.918 | 5.738 | 5.746 | 4,441 | -0.02(-0.33%) |
Apr 14, 2008 | 5.953 | 5.953 | 5.761 | 5.765 | 4,446 | -0.19(-3.15%) |
Apr 11, 2008 | 6.025 | 6.025 | 5.953 | 5.953 | 13,485 | -0.13(-2.14%) |
Apr 10, 2008 | 6.014 | 6.083 | 6.014 | 6.083 | 3,931 | +0.00(+0.00%) |
Apr 09, 2008 | 6.083 | 6.083 | 6.083 | 6.083 | 3,863 | -0.03(-0.56%) |
Apr 08, 2008 | 6.067 | 6.117 | 5.979 | 6.117 | 10,482 | +0.00(+0.00%) |
Apr 07, 2008 | 6.098 | 6.117 | 6.083 | 6.117 | 10,929 | +0.04(+0.63%) |
Apr 04, 2008 | 6.018 | 6.117 | 5.960 | 6.079 | 28,265 | -0.00(-0.06%) |
Apr 03, 2008 | 6.064 | 6.083 | 6.064 | 6.083 | 9,389 | +0.02(+0.32%) |
Apr 02, 2008 | 6.044 | 6.064 | 6.041 | 6.064 | 14,763 | +0.02(+0.38%) |
Apr 01, 2008 | 5.968 | 6.041 | 5.924 | 6.041 | 5,246 | +0.21(+3.68%) |
Mar 31, 2008 | 5.964 | 5.968 | 5.796 | 5.826 | 6,568 | -0.01(-0.13%) |
Mar 28, 2008 | 5.930 | 5.930 | 5.834 | 5.834 | 6,534 | -0.13(-2.24%) |
Mar 27, 2008 | 5.907 | 5.968 | 5.902 | 5.968 | 9,052 | -0.01(-0.16%) |
Mar 26, 2008 | 5.945 | 6.041 | 5.941 | 5.977 | 2,488 | +0.03(+0.55%) |
Mar 25, 2008 | 5.834 | 6.125 | 5.834 | 5.945 | 40,132 | +0.19(+3.26%) |
Mar 24, 2008 | 5.757 | 5.834 | 5.735 | 5.757 | 14,188 | +0.10(+1.82%) |
Mar 21, 2008 | 5.654 | 5.695 | 5.647 | 5.655 | 7,643 | +0.00(+0.00%) |
Mar 20, 2008 | 5.654 | 5.695 | 5.647 | 5.655 | 7,643 | -0.13(-2.24%) |
Mar 19, 2008 | 5.727 | 5.811 | 5.727 | 5.784 | 11,932 | +0.16(+2.86%) |
Mar 18, 2008 | 5.624 | 5.624 | 5.624 | 5.624 | 731 | -0.04(-0.70%) |
Mar 17, 2008 | 5.800 | 5.800 | 5.647 | 5.663 | 3,142 | -0.05(-0.84%) |
Mar 14, 2008 | 5.815 | 5.815 | 5.650 | 5.712 | 1,829 | -0.10(-1.78%) |
Mar 13, 2008 | 5.624 | 5.815 | 5.624 | 5.815 | 12,000 | +0.08(+1.33%) |
Mar 12, 2008 | 5.624 | 5.815 | 5.624 | 5.738 | 36,595 | +0.03(+0.54%) |
Mar 11, 2008 | 5.796 | 5.796 | 5.708 | 5.708 | 10,048 | -0.11(-1.84%) |
Mar 10, 2008 | 5.807 | 5.815 | 5.681 | 5.815 | 5,878 | +0.12(+2.15%) |
Mar 07, 2008 | 5.692 | 5.692 | 5.692 | 5.692 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 5.700 | 5.769 | 5.647 | 5.692 | 3,476 | -0.14(-2.43%) |
Mar 05, 2008 | 5.712 | 5.834 | 5.712 | 5.834 | 50,387 | +0.16(+2.90%) |
Mar 04, 2008 | 5.658 | 5.687 | 5.658 | 5.670 | 2,647 | -0.08(-1.46%) |