Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.112 | 5.189 | 5.082 | 5.159 | 9,983 | -0.01(-0.23%) |
May 29, 2008 | 5.200 | 5.254 | 5.082 | 5.171 | 27,075 | -0.07(-1.35%) |
May 28, 2008 | 5.242 | 5.259 | 5.230 | 5.242 | 4,230 | +0.02(+0.34%) |
May 27, 2008 | 5.289 | 5.313 | 5.206 | 5.224 | 59,668 | +0.01(+0.11%) |
May 26, 2008 | 5.218 | 5.230 | 5.218 | 5.218 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.218 | 5.230 | 5.218 | 5.218 | 7,699 | +0.00(+0.00%) |
May 22, 2008 | 5.230 | 5.248 | 5.218 | 5.218 | 20,961 | -0.02(-0.34%) |
May 21, 2008 | 5.254 | 5.254 | 5.224 | 5.236 | 2,397 | +0.00(+0.00%) |
May 20, 2008 | 5.218 | 5.242 | 5.208 | 5.236 | 3,892 | -0.07(-1.34%) |
May 19, 2008 | 5.259 | 5.336 | 5.259 | 5.307 | 8,968 | +0.04(+0.71%) |
May 16, 2008 | 5.277 | 5.277 | 5.248 | 5.269 | 4,746 | +0.00(+0.08%) |
May 15, 2008 | 5.224 | 5.319 | 5.224 | 5.265 | 7,614 | +0.05(+1.02%) |
May 14, 2008 | 5.171 | 5.224 | 5.171 | 5.212 | 4,907 | -0.04(-0.68%) |
May 13, 2008 | 5.236 | 5.248 | 5.212 | 5.248 | 15,451 | +0.01(+0.11%) |
May 12, 2008 | 5.242 | 5.313 | 5.236 | 5.242 | 22,844 | +0.01(+0.23%) |
May 09, 2008 | 5.230 | 5.242 | 5.206 | 5.230 | 1,353 | +0.01(+0.23%) |
May 08, 2008 | 5.236 | 5.248 | 5.218 | 5.218 | 2,707 | -0.04(-0.79%) |
May 07, 2008 | 5.319 | 5.343 | 5.236 | 5.259 | 17,048 | -0.01(-0.22%) |
May 06, 2008 | 5.259 | 5.319 | 5.259 | 5.271 | 9,645 | -0.03(-0.56%) |
May 05, 2008 | 5.277 | 5.301 | 5.248 | 5.301 | 7,953 | +0.04(+0.67%) |
May 02, 2008 | 5.230 | 5.271 | 5.230 | 5.265 | 4,907 | -0.02(-0.45%) |
May 01, 2008 | 5.248 | 5.319 | 5.248 | 5.289 | 16,795 | +0.03(+0.56%) |
Apr 30, 2008 | 5.200 | 5.259 | 5.200 | 5.259 | 13,452 | -0.01(-0.11%) |
Apr 29, 2008 | 5.242 | 5.283 | 5.242 | 5.265 | 8,968 | +0.01(+0.22%) |
Apr 28, 2008 | 5.301 | 5.330 | 5.177 | 5.254 | 12,691 | -0.05(-1.00%) |
Apr 25, 2008 | 5.236 | 5.336 | 5.224 | 5.307 | 26,895 | +0.08(+1.58%) |
Apr 24, 2008 | 5.200 | 5.271 | 5.171 | 5.224 | 272,557 | +0.01(+0.23%) |
Apr 23, 2008 | 5.200 | 5.218 | 5.177 | 5.212 | 17,768 | +0.00(+0.00%) |
Apr 22, 2008 | 5.224 | 5.248 | 5.200 | 5.212 | 20,983 | +0.00(+0.00%) |
Apr 21, 2008 | 5.171 | 5.295 | 5.171 | 5.212 | 14,722 | +0.05(+1.03%) |
Apr 18, 2008 | 5.165 | 5.194 | 5.141 | 5.159 | 30,559 | +0.01(+0.11%) |
Apr 17, 2008 | 5.313 | 5.313 | 5.112 | 5.153 | 44,335 | -0.04(-0.68%) |
Apr 16, 2008 | 5.277 | 5.277 | 5.112 | 5.189 | 28,259 | -0.10(-1.90%) |
Apr 15, 2008 | 5.372 | 5.372 | 5.259 | 5.289 | 12,183 | -0.02(-0.44%) |
Apr 14, 2008 | 5.324 | 5.336 | 5.301 | 5.313 | 18,106 | -0.01(-0.11%) |
Apr 11, 2008 | 5.324 | 5.324 | 5.307 | 5.319 | 2,538 | -0.01(-0.11%) |
Apr 10, 2008 | 5.904 | 5.904 | 5.289 | 5.324 | 32,828 | -0.07(-1.31%) |
Apr 09, 2008 | 5.431 | 5.437 | 5.378 | 5.395 | 4,568 | -0.04(-0.76%) |
Apr 08, 2008 | 5.425 | 5.443 | 5.419 | 5.437 | 3,722 | +0.01(+0.11%) |
Apr 07, 2008 | 5.419 | 5.437 | 5.419 | 5.431 | 5,415 | -0.02(-0.33%) |
Apr 04, 2008 | 5.472 | 5.514 | 5.431 | 5.449 | 23,521 | -0.07(-1.28%) |
Apr 03, 2008 | 5.561 | 5.561 | 5.519 | 5.519 | 6,091 | -0.05(-0.95%) |
Apr 02, 2008 | 5.584 | 5.584 | 5.519 | 5.573 | 17,429 | -0.02(-0.32%) |
Apr 01, 2008 | 5.632 | 5.632 | 5.549 | 5.590 | 8,968 | -0.05(-0.94%) |
Mar 31, 2008 | 5.478 | 5.644 | 5.478 | 5.644 | 30,798 | +0.15(+2.69%) |
Mar 28, 2008 | 5.519 | 5.531 | 5.466 | 5.496 | 3,892 | -0.04(-0.75%) |
Mar 27, 2008 | 5.537 | 5.537 | 5.502 | 5.537 | 3,215 | -0.02(-0.32%) |
Mar 26, 2008 | 5.537 | 5.584 | 5.537 | 5.555 | 4,399 | +0.00(+0.00%) |
Mar 25, 2008 | 5.537 | 5.561 | 5.537 | 5.555 | 3,553 | +0.03(+0.49%) |
Mar 24, 2008 | 5.472 | 5.567 | 5.472 | 5.528 | 6,091 | +0.06(+1.12%) |
Mar 21, 2008 | 5.531 | 5.531 | 5.466 | 5.466 | 6,938 | +0.00(+0.00%) |
Mar 20, 2008 | 5.531 | 5.531 | 5.466 | 5.466 | 6,938 | -0.08(-1.39%) |
Mar 19, 2008 | 5.514 | 5.543 | 5.514 | 5.543 | 2,030 | -0.01(-0.21%) |
Mar 18, 2008 | 5.614 | 5.638 | 5.537 | 5.555 | 60,073 | -0.06(-1.05%) |
Mar 17, 2008 | 5.703 | 5.703 | 5.462 | 5.614 | 30,121 | -0.12(-2.06%) |
Mar 14, 2008 | 5.531 | 5.744 | 5.508 | 5.732 | 20,814 | +0.18(+3.19%) |
Mar 13, 2008 | 5.466 | 5.555 | 5.431 | 5.555 | 10,153 | +0.01(+0.21%) |
Mar 12, 2008 | 5.632 | 5.655 | 5.531 | 5.543 | 12,183 | -0.10(-1.78%) |
Mar 11, 2008 | 5.555 | 5.673 | 5.555 | 5.644 | 36,213 | +0.09(+1.60%) |
Mar 10, 2008 | 5.378 | 5.555 | 5.378 | 5.555 | 20,814 | +0.24(+4.44%) |
Mar 07, 2008 | 5.384 | 5.384 | 5.082 | 5.319 | 85,963 | +0.16(+3.09%) |
Mar 06, 2008 | 5.496 | 5.567 | 5.141 | 5.159 | 104,747 | -0.46(-8.20%) |
Mar 05, 2008 | 5.573 | 5.632 | 5.573 | 5.620 | 21,998 | +0.01(+0.21%) |
Mar 04, 2008 | 5.720 | 5.720 | 5.602 | 5.608 | 22,337 | -0.12(-2.06%) |