Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.824 | 5.841 | 5.791 | 5.841 | 112,415 | +0.02(+0.43%) |
May 29, 2008 | 5.824 | 5.857 | 5.803 | 5.816 | 232,770 | -0.02(-0.42%) |
May 28, 2008 | 5.832 | 5.841 | 5.791 | 5.841 | 136,666 | +0.02(+0.35%) |
May 27, 2008 | 5.770 | 5.841 | 5.762 | 5.820 | 164,052 | +0.05(+0.86%) |
May 26, 2008 | 5.737 | 5.779 | 5.733 | 5.770 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.737 | 5.779 | 5.733 | 5.770 | 250,630 | +0.01(+0.22%) |
May 22, 2008 | 5.725 | 5.762 | 5.725 | 5.758 | 164,544 | +0.02(+0.36%) |
May 21, 2008 | 5.704 | 5.746 | 5.684 | 5.737 | 270,780 | +0.02(+0.36%) |
May 20, 2008 | 5.725 | 5.741 | 5.708 | 5.717 | 214,366 | -0.01(-0.14%) |
May 19, 2008 | 5.729 | 5.741 | 5.706 | 5.725 | 200,823 | +0.00(+0.00%) |
May 16, 2008 | 5.712 | 5.746 | 5.712 | 5.725 | 336,020 | +0.00(+0.07%) |
May 15, 2008 | 5.717 | 5.746 | 5.684 | 5.721 | 205,752 | -0.02(-0.29%) |
May 14, 2008 | 5.708 | 5.750 | 5.708 | 5.737 | 202,648 | +0.00(+0.07%) |
May 13, 2008 | 5.754 | 5.758 | 5.721 | 5.733 | 154,562 | +0.00(+0.00%) |
May 12, 2008 | 5.750 | 5.791 | 5.733 | 5.733 | 226,410 | -0.02(-0.29%) |
May 09, 2008 | 5.779 | 5.779 | 5.737 | 5.750 | 110,127 | -0.00(-0.07%) |
May 08, 2008 | 5.758 | 5.770 | 5.729 | 5.754 | 165,805 | -0.02(-0.43%) |
May 07, 2008 | 5.779 | 5.783 | 5.758 | 5.779 | 180,125 | +0.01(+0.14%) |
May 06, 2008 | 5.762 | 5.791 | 5.750 | 5.770 | 191,325 | -0.01(-0.21%) |
May 05, 2008 | 5.803 | 5.816 | 5.783 | 5.783 | 283,326 | -0.02(-0.36%) |
May 02, 2008 | 5.791 | 5.807 | 5.787 | 5.803 | 123,433 | +0.00(+0.07%) |
May 01, 2008 | 5.853 | 5.853 | 5.787 | 5.799 | 222,290 | -0.00(-0.07%) |
Apr 30, 2008 | 5.824 | 5.828 | 5.783 | 5.803 | 184,268 | +0.00(+0.06%) |
Apr 29, 2008 | 5.832 | 5.865 | 5.787 | 5.800 | 181,426 | -0.04(-0.76%) |
Apr 28, 2008 | 5.902 | 5.907 | 5.836 | 5.845 | 318,484 | -0.02(-0.28%) |
Apr 25, 2008 | 5.898 | 5.911 | 5.857 | 5.861 | 154,528 | -0.04(-0.63%) |
Apr 24, 2008 | 5.878 | 5.913 | 5.874 | 5.898 | 137,460 | +0.01(+0.14%) |
Apr 23, 2008 | 5.865 | 5.898 | 5.841 | 5.890 | 142,658 | +0.01(+0.21%) |
Apr 22, 2008 | 5.845 | 5.886 | 5.845 | 5.878 | 149,110 | +0.02(+0.28%) |
Apr 21, 2008 | 5.770 | 5.861 | 5.770 | 5.861 | 159,428 | +0.07(+1.14%) |
Apr 18, 2008 | 5.820 | 5.820 | 5.766 | 5.795 | 204,127 | -0.00(-0.07%) |
Apr 17, 2008 | 5.708 | 5.799 | 5.696 | 5.799 | 109,245 | +0.07(+1.23%) |
Apr 16, 2008 | 5.667 | 5.729 | 5.667 | 5.729 | 138,048 | +0.05(+0.80%) |
Apr 15, 2008 | 5.729 | 5.750 | 5.679 | 5.684 | 143,418 | -0.05(-0.79%) |
Apr 14, 2008 | 5.746 | 5.770 | 5.721 | 5.729 | 227,272 | -0.03(-0.50%) |
Apr 11, 2008 | 5.721 | 5.783 | 5.717 | 5.758 | 118,871 | +0.02(+0.43%) |
Apr 10, 2008 | 5.725 | 5.758 | 5.712 | 5.733 | 149,618 | -0.01(-0.14%) |
Apr 09, 2008 | 5.754 | 5.754 | 5.692 | 5.741 | 148,141 | -0.01(-0.22%) |
Apr 08, 2008 | 5.770 | 5.774 | 5.746 | 5.754 | 92,966 | -0.02(-0.43%) |
Apr 07, 2008 | 5.754 | 5.779 | 5.712 | 5.779 | 151,797 | +0.07(+1.16%) |
Apr 04, 2008 | 5.754 | 5.762 | 5.622 | 5.712 | 370,657 | -0.03(-0.58%) |
Apr 03, 2008 | 5.737 | 5.783 | 5.684 | 5.746 | 253,964 | +0.01(+0.14%) |
Apr 02, 2008 | 5.725 | 5.762 | 5.704 | 5.737 | 197,857 | -0.01(-0.14%) |
Apr 01, 2008 | 5.774 | 5.783 | 5.729 | 5.746 | 165,355 | +0.02(+0.36%) |
Mar 31, 2008 | 5.770 | 5.770 | 5.725 | 5.725 | 122,745 | -0.05(-0.93%) |
Mar 28, 2008 | 5.795 | 5.811 | 5.758 | 5.779 | 105,556 | -0.01(-0.21%) |
Mar 27, 2008 | 5.774 | 5.849 | 5.754 | 5.791 | 207,161 | +0.03(+0.50%) |
Mar 26, 2008 | 5.729 | 5.770 | 5.729 | 5.762 | 276,964 | +0.02(+0.43%) |
Mar 25, 2008 | 5.725 | 5.750 | 5.719 | 5.737 | 151,419 | +0.00(+0.00%) |
Mar 24, 2008 | 5.679 | 5.741 | 5.667 | 5.737 | 170,197 | +0.07(+1.17%) |
Mar 21, 2008 | 5.679 | 5.692 | 5.642 | 5.671 | 104,829 | +0.00(+0.00%) |
Mar 20, 2008 | 5.679 | 5.692 | 5.642 | 5.671 | 104,829 | -0.01(-0.15%) |
Mar 19, 2008 | 5.692 | 5.712 | 5.659 | 5.679 | 196,102 | +0.04(+0.66%) |
Mar 18, 2008 | 5.646 | 5.708 | 5.626 | 5.642 | 188,112 | +0.06(+1.04%) |
Mar 17, 2008 | 5.576 | 5.626 | 5.556 | 5.584 | 194,407 | -0.02(-0.37%) |
Mar 14, 2008 | 5.626 | 5.638 | 5.556 | 5.605 | 478,392 | -0.03(-0.59%) |
Mar 13, 2008 | 5.601 | 5.692 | 5.584 | 5.638 | 187,628 | +0.02(+0.29%) |
Mar 12, 2008 | 5.613 | 5.684 | 5.601 | 5.622 | 146,229 | -0.02(-0.44%) |
Mar 11, 2008 | 5.617 | 5.738 | 5.617 | 5.646 | 467,982 | -0.14(-2.36%) |
Mar 10, 2008 | 5.754 | 5.803 | 5.737 | 5.783 | 224,186 | +0.03(+0.50%) |
Mar 07, 2008 | 5.551 | 5.758 | 5.551 | 5.754 | 249,122 | -0.00(-0.07%) |
Mar 06, 2008 | 5.845 | 5.849 | 5.679 | 5.758 | 275,269 | -0.04(-0.68%) |
Mar 05, 2008 | 5.820 | 5.861 | 5.725 | 5.797 | 515,434 | +0.04(+0.75%) |
Mar 04, 2008 | 5.700 | 5.766 | 5.700 | 5.754 | 300,992 | +0.04(+0.72%) |