Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.240 | 6.270 | 6.100 | 6.250 | 10,360 | +0.11(+1.79%) |
May 29, 2008 | 6.130 | 6.200 | 6.100 | 6.140 | 1,244 | -0.10(-1.60%) |
May 28, 2008 | 6.110 | 6.240 | 6.110 | 6.240 | 200 | +0.00(+0.00%) |
May 27, 2008 | 6.240 | 6.240 | 6.240 | 6.240 | 100 | -0.03(-0.48%) |
May 26, 2008 | 6.270 | 6.270 | 6.270 | 6.270 | 100 | +0.00(+0.00%) |
May 23, 2008 | 6.270 | 6.270 | 6.270 | 6.270 | 100 | +0.17(+2.79%) |
May 22, 2008 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) |
May 21, 2008 | 6.100 | 6.100 | 6.100 | 6.100 | 1,000 | -0.12(-1.93%) |
May 20, 2008 | 6.220 | 6.220 | 6.220 | 6.220 | 100 | +0.29(+4.89%) |
May 19, 2008 | 6.000 | 6.000 | 5.930 | 5.930 | 2,704 | -0.27(-4.35%) |
May 16, 2008 | 5.970 | 6.200 | 5.970 | 6.200 | 1,800 | -0.08(-1.27%) |
May 15, 2008 | 6.280 | 6.280 | 6.280 | 6.280 | 200 | +0.03(+0.48%) |
May 14, 2008 | 6.250 | 6.250 | 6.250 | 6.250 | 100 | -0.03(-0.48%) |
May 13, 2008 | 6.200 | 6.280 | 6.200 | 6.280 | 300 | +0.03(+0.48%) |
May 12, 2008 | 6.280 | 6.280 | 6.250 | 6.250 | 300 | -0.03(-0.48%) |
May 09, 2008 | 6.270 | 6.280 | 6.220 | 6.280 | 5,860 | +0.03(+0.48%) |
May 08, 2008 | 6.270 | 6.290 | 6.200 | 6.250 | 3,225 | +0.10(+1.63%) |
May 07, 2008 | 6.270 | 6.270 | 5.950 | 6.150 | 10,730 | -0.12(-1.91%) |
May 06, 2008 | 6.270 | 6.270 | 6.270 | 6.270 | 100 | +0.27(+4.50%) |
May 05, 2008 | 6.000 | 6.050 | 6.000 | 6.000 | 3,250 | +0.00(+0.00%) |
May 02, 2008 | 6.000 | 6.040 | 5.800 | 6.000 | 8,512 | +0.20(+3.45%) |
May 01, 2008 | 6.310 | 6.310 | 5.800 | 5.800 | 3,293 | -0.52(-8.17%) |
Apr 30, 2008 | 6.100 | 6.340 | 5.800 | 6.316 | 600 | +0.26(+4.22%) |
Apr 29, 2008 | 6.050 | 6.060 | 5.950 | 6.060 | 910 | +0.06(+1.00%) |
Apr 28, 2008 | 6.000 | 6.000 | 6.000 | 6.000 | 331 | -0.06(-0.99%) |
Apr 25, 2008 | 5.920 | 6.060 | 5.920 | 6.060 | 1,133 | +0.14(+2.36%) |
Apr 24, 2008 | 5.920 | 5.920 | 5.920 | 5.920 | 100 | +0.17(+2.96%) |
Apr 23, 2008 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 5.650 | 5.910 | 5.650 | 5.750 | 766 | +0.09(+1.59%) |
Apr 21, 2008 | 5.660 | 5.880 | 5.660 | 5.660 | 2,224 | -0.22(-3.81%) |
Apr 18, 2008 | 6.170 | 6.170 | 5.884 | 5.884 | 1,100 | +0.03(+0.58%) |
Apr 17, 2008 | 5.850 | 5.850 | 5.850 | 5.850 | 600 | -0.12(-2.01%) |
Apr 16, 2008 | 5.970 | 5.970 | 5.970 | 5.970 | 100 | -0.01(-0.17%) |
Apr 15, 2008 | 5.880 | 6.270 | 5.860 | 5.980 | 800 | +0.03(+0.50%) |
Apr 14, 2008 | 6.450 | 6.500 | 5.950 | 5.950 | 16,320 | -0.05(-0.83%) |
Apr 11, 2008 | 6.280 | 6.280 | 5.950 | 6.000 | 6,004 | +0.15(+2.56%) |
Apr 10, 2008 | 5.600 | 6.200 | 5.600 | 5.850 | 1,400 | +0.24(+4.28%) |
Apr 09, 2008 | 6.290 | 6.360 | 5.510 | 5.610 | 7,635 | -0.73(-11.51%) |
Apr 08, 2008 | 5.810 | 6.340 | 5.730 | 6.340 | 7,800 | +0.43(+7.28%) |
Apr 07, 2008 | 6.230 | 6.390 | 5.720 | 5.910 | 6,500 | -0.28(-4.52%) |
Apr 04, 2008 | 5.950 | 6.190 | 5.510 | 6.190 | 2,207 | +0.28(+4.74%) |
Apr 03, 2008 | 5.800 | 6.610 | 5.780 | 5.910 | 23,611 | +0.11(+1.90%) |
Apr 02, 2008 | 5.800 | 5.800 | 5.800 | 5.800 | 195 | +0.14(+2.47%) |
Apr 01, 2008 | 5.680 | 5.680 | 5.660 | 5.660 | 384 | +0.01(+0.18%) |
Mar 31, 2008 | 5.770 | 5.960 | 5.650 | 5.650 | 1,064 | +0.15(+2.73%) |
Mar 28, 2008 | 5.490 | 5.500 | 5.490 | 5.500 | 900 | +0.04(+0.70%) |
Mar 27, 2008 | 5.500 | 5.500 | 5.462 | 5.462 | 1,321 | -0.04(-0.69%) |
Mar 26, 2008 | 5.500 | 5.500 | 5.500 | 5.500 | 100 | -0.00(-0.00%) |
Mar 25, 2008 | 5.500 | 5.500 | 5.500 | 5.500 | 200 | +0.20(+3.78%) |
Mar 24, 2008 | 5.550 | 5.550 | 5.300 | 5.300 | 1,335 | -0.11(-2.03%) |
Mar 21, 2008 | 5.450 | 5.770 | 5.400 | 5.410 | 15,046 | +0.00(+0.00%) |
Mar 20, 2008 | 5.450 | 5.770 | 5.400 | 5.410 | 15,046 | -0.03(-0.52%) |
Mar 19, 2008 | 5.440 | 5.440 | 5.430 | 5.438 | 800 | -0.11(-2.01%) |
Mar 18, 2008 | 5.450 | 5.750 | 5.430 | 5.550 | 2,315 | -0.01(-0.18%) |
Mar 17, 2008 | 5.560 | 5.560 | 5.560 | 5.560 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 5.560 | 5.560 | 5.560 | 5.560 | 100 | +0.01(+0.18%) |
Mar 13, 2008 | 5.760 | 5.850 | 5.550 | 5.550 | 2,300 | +0.14(+2.59%) |
Mar 12, 2008 | 5.960 | 5.960 | 5.350 | 5.410 | 4,950 | -0.74(-12.03%) |
Mar 11, 2008 | 6.150 | 6.150 | 6.150 | 6.150 | 155 | -0.10(-1.60%) |
Mar 10, 2008 | 6.180 | 6.360 | 6.150 | 6.250 | 1,300 | +0.09(+1.46%) |
Mar 07, 2008 | 6.160 | 6.160 | 6.160 | 6.160 | 1,050 | -0.14(-2.22%) |
Mar 06, 2008 | 6.380 | 6.390 | 6.300 | 6.300 | 2,200 | -0.08(-1.25%) |
Mar 05, 2008 | 6.380 | 6.380 | 6.380 | 6.380 | 909 | +0.14(+2.24%) |
Mar 04, 2008 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |