Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.288 | 5.462 | 5.288 | 5.440 | 6,074 | +0.04(+0.67%) |
May 29, 2008 | 5.447 | 5.447 | 5.397 | 5.404 | 3,175 | +0.14(+2.75%) |
May 28, 2008 | 5.071 | 5.259 | 5.042 | 5.259 | 18,188 | -0.01(-0.27%) |
May 27, 2008 | 5.281 | 5.302 | 5.049 | 5.273 | 15,505 | +0.09(+1.82%) |
May 26, 2008 | 5.063 | 5.179 | 5.063 | 5.179 | 5,911 | +0.00(+0.00%) |
May 23, 2008 | 5.063 | 5.179 | 5.063 | 5.179 | 5,911 | +0.13(+2.58%) |
May 22, 2008 | 4.962 | 5.049 | 4.926 | 5.049 | 107,058 | +0.09(+1.75%) |
May 21, 2008 | 4.904 | 4.998 | 4.904 | 4.962 | 2,631 | +0.01(+0.15%) |
May 20, 2008 | 5.056 | 5.056 | 4.904 | 4.955 | 3,507 | -0.06(-1.16%) |
May 19, 2008 | 5.136 | 5.165 | 4.904 | 5.013 | 29,440 | -0.16(-3.08%) |
May 16, 2008 | 5.092 | 5.172 | 5.071 | 5.172 | 14,464 | +0.01(+0.14%) |
May 15, 2008 | 5.129 | 5.165 | 5.085 | 5.165 | 3,037 | +0.01(+0.14%) |
May 14, 2008 | 5.187 | 5.208 | 5.114 | 5.158 | 31,751 | -0.04(-0.70%) |
May 13, 2008 | 5.194 | 5.208 | 5.187 | 5.194 | 7,040 | +0.01(+0.14%) |
May 12, 2008 | 5.172 | 5.266 | 5.136 | 5.187 | 13,320 | +0.05(+0.99%) |
May 09, 2008 | 4.998 | 5.143 | 4.897 | 5.136 | 20,292 | +0.04(+0.71%) |
May 08, 2008 | 4.984 | 5.114 | 4.984 | 5.100 | 4,528 | +0.08(+1.59%) |
May 07, 2008 | 4.810 | 5.244 | 4.810 | 5.020 | 7,123 | +0.16(+3.28%) |
May 06, 2008 | 5.179 | 5.223 | 4.810 | 4.861 | 16,635 | -0.36(-6.93%) |
May 05, 2008 | 5.150 | 5.223 | 5.129 | 5.223 | 12,247 | +0.22(+4.49%) |
May 02, 2008 | 5.187 | 5.266 | 4.897 | 4.998 | 14,357 | -0.22(-4.17%) |
May 01, 2008 | 5.194 | 5.223 | 5.194 | 5.215 | 2,070 | +0.07(+1.41%) |
Apr 30, 2008 | 5.150 | 5.194 | 5.071 | 5.143 | 71,372 | +0.02(+0.42%) |
Apr 29, 2008 | 5.143 | 5.150 | 5.121 | 5.121 | 4,348 | -0.04(-0.70%) |
Apr 28, 2008 | 5.143 | 5.179 | 5.143 | 5.158 | 4,383 | +0.00(+0.00%) |
Apr 25, 2008 | 5.092 | 5.157 | 5.071 | 5.157 | 2,783 | +0.06(+1.13%) |
Apr 24, 2008 | 5.020 | 5.100 | 4.969 | 5.100 | 2,899 | +0.02(+0.43%) |
Apr 23, 2008 | 5.013 | 5.136 | 4.969 | 5.078 | 10,491 | -0.03(-0.57%) |
Apr 22, 2008 | 5.034 | 5.121 | 4.998 | 5.107 | 7,962 | +0.01(+0.28%) |
Apr 21, 2008 | 5.027 | 5.158 | 5.013 | 5.092 | 6,405 | +0.04(+0.86%) |
Apr 18, 2008 | 4.940 | 5.107 | 4.918 | 5.049 | 8,421 | -0.02(-0.43%) |
Apr 17, 2008 | 4.882 | 5.158 | 4.882 | 5.071 | 9,698 | +0.17(+3.55%) |
Apr 16, 2008 | 5.013 | 5.121 | 4.839 | 4.897 | 12,838 | -0.12(-2.45%) |
Apr 15, 2008 | 5.100 | 5.158 | 5.020 | 5.020 | 7,489 | -0.04(-0.72%) |
Apr 14, 2008 | 4.998 | 5.288 | 4.998 | 5.056 | 12,838 | -0.01(-0.29%) |
Apr 11, 2008 | 5.056 | 5.136 | 5.034 | 5.071 | 5,798 | +0.00(+0.00%) |
Apr 10, 2008 | 5.107 | 5.107 | 5.071 | 5.071 | 1,587 | +0.03(+0.57%) |
Apr 09, 2008 | 5.353 | 5.353 | 5.034 | 5.042 | 6,206 | -0.07(-1.28%) |
Apr 08, 2008 | 5.042 | 5.440 | 5.005 | 5.107 | 4,969 | -0.09(-1.67%) |
Apr 07, 2008 | 5.085 | 5.302 | 5.063 | 5.194 | 146,470 | +0.12(+2.43%) |
Apr 04, 2008 | 5.179 | 5.252 | 5.071 | 5.071 | 4,693 | -0.12(-2.37%) |
Apr 03, 2008 | 5.172 | 5.302 | 5.158 | 5.194 | 9,750 | +0.06(+1.13%) |
Apr 02, 2008 | 5.215 | 5.279 | 5.056 | 5.136 | 19,222 | -0.15(-2.88%) |
Apr 01, 2008 | 5.143 | 5.346 | 5.143 | 5.288 | 4,695 | +0.12(+2.38%) |
Mar 31, 2008 | 5.317 | 5.317 | 5.092 | 5.165 | 5,211 | -0.02(-0.42%) |
Mar 28, 2008 | 5.223 | 5.426 | 5.187 | 5.187 | 5,522 | -0.02(-0.42%) |
Mar 27, 2008 | 5.208 | 5.418 | 5.187 | 5.208 | 8,144 | -0.12(-2.31%) |
Mar 26, 2008 | 5.469 | 5.469 | 5.317 | 5.331 | 6,028 | -0.12(-2.26%) |
Mar 25, 2008 | 5.382 | 5.541 | 5.281 | 5.455 | 13,723 | +0.17(+3.29%) |
Mar 24, 2008 | 5.382 | 5.397 | 5.215 | 5.281 | 7,040 | -0.14(-2.67%) |
Mar 21, 2008 | 5.092 | 5.426 | 5.092 | 5.426 | 3,266 | +0.00(+0.00%) |
Mar 20, 2008 | 5.092 | 5.426 | 5.092 | 5.426 | 3,266 | +0.10(+1.90%) |
Mar 19, 2008 | 5.498 | 5.498 | 5.129 | 5.324 | 16,969 | -0.12(-2.13%) |
Mar 18, 2008 | 5.491 | 5.498 | 5.433 | 5.440 | 2,346 | -0.07(-1.18%) |
Mar 17, 2008 | 5.324 | 5.867 | 5.317 | 5.505 | 24,124 | +0.19(+3.54%) |
Mar 14, 2008 | 5.252 | 5.331 | 5.136 | 5.317 | 5,176 | +0.09(+1.80%) |
Mar 13, 2008 | 5.215 | 5.266 | 5.215 | 5.223 | 7,797 | -0.04(-0.69%) |
Mar 12, 2008 | 5.397 | 5.426 | 5.239 | 5.259 | 16,771 | -0.20(-3.71%) |
Mar 11, 2008 | 5.440 | 5.469 | 5.353 | 5.462 | 18,497 | +0.01(+0.27%) |
Mar 10, 2008 | 5.512 | 5.512 | 5.433 | 5.447 | 284,582 | -0.02(-0.40%) |
Mar 07, 2008 | 5.505 | 5.505 | 5.469 | 5.469 | 23,830 | +0.01(+0.13%) |
Mar 06, 2008 | 5.469 | 5.469 | 5.433 | 5.462 | 10,166 | -0.01(-0.13%) |
Mar 05, 2008 | 5.505 | 5.541 | 5.440 | 5.469 | 77,032 | -0.04(-0.79%) |
Mar 04, 2008 | 5.686 | 5.686 | 5.512 | 5.512 | 19,576 | -0.05(-0.88%) |