Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.700 | 5.000 | 4.700 | 4.990 | 3,800 | +0.24(+5.05%) |
May 29, 2008 | 5.160 | 5.200 | 4.700 | 4.750 | 7,399 | -0.44(-8.52%) |
May 28, 2008 | 5.192 | 5.192 | 5.192 | 5.192 | 350 | -0.11(-2.03%) |
May 27, 2008 | 5.300 | 5.300 | 5.300 | 5.300 | 4,610 | +0.00(+0.00%) |
May 26, 2008 | 5.310 | 5.310 | 5.300 | 5.300 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.310 | 5.310 | 5.300 | 5.300 | 200 | -0.10(-1.85%) |
May 22, 2008 | 5.410 | 5.410 | 5.400 | 5.400 | 700 | -0.10(-1.82%) |
May 21, 2008 | 5.500 | 5.500 | 5.500 | 5.500 | 500 | -0.03(-0.54%) |
May 20, 2008 | 5.600 | 5.600 | 5.530 | 5.530 | 4,700 | -0.09(-1.60%) |
May 19, 2008 | 5.620 | 5.620 | 5.620 | 5.620 | 0 | +0.00(+0.00%) |
May 16, 2008 | 5.620 | 5.620 | 5.620 | 5.620 | 100 | +0.07(+1.26%) |
May 15, 2008 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
May 14, 2008 | 5.654 | 5.654 | 5.550 | 5.550 | 1,000 | +0.00(+0.00%) |
May 13, 2008 | 5.320 | 5.750 | 5.320 | 5.550 | 2,340 | +0.40(+7.77%) |
May 12, 2008 | 5.420 | 5.420 | 5.150 | 5.150 | 400 | -0.37(-6.70%) |
May 09, 2008 | 5.520 | 5.520 | 5.520 | 5.520 | 0 | +0.00(+0.00%) |
May 08, 2008 | 5.520 | 5.520 | 5.520 | 5.520 | 0 | +0.00(+0.00%) |
May 07, 2008 | 5.520 | 5.520 | 5.520 | 5.520 | 0 | +0.00(+0.00%) |
May 06, 2008 | 5.520 | 5.520 | 5.520 | 5.520 | 100 | -0.13(-2.30%) |
May 05, 2008 | 5.550 | 5.650 | 5.550 | 5.650 | 800 | -0.05(-0.88%) |
May 02, 2008 | 5.700 | 5.700 | 5.700 | 5.700 | 100 | +0.00(+0.00%) |
May 01, 2008 | 5.700 | 5.700 | 5.700 | 5.700 | 6,800 | -0.10(-1.72%) |
Apr 30, 2008 | 5.750 | 5.800 | 5.750 | 5.800 | 3,500 | +0.00(+0.00%) |
Apr 29, 2008 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 5.800 | 5.800 | 5.800 | 5.800 | 400 | +0.00(+0.00%) |
Apr 24, 2008 | 5.640 | 5.800 | 5.640 | 5.800 | 800 | -0.01(-0.17%) |
Apr 23, 2008 | 5.860 | 5.860 | 5.810 | 5.810 | 1,100 | -0.05(-0.85%) |
Apr 22, 2008 | 5.860 | 5.860 | 5.860 | 5.860 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 5.890 | 5.890 | 5.770 | 5.860 | 500 | +0.00(+0.00%) |
Apr 18, 2008 | 6.160 | 6.160 | 5.860 | 5.860 | 800 | -0.40(-6.39%) |
Apr 17, 2008 | 5.810 | 6.450 | 5.740 | 6.260 | 7,100 | +0.51(+8.87%) |
Apr 16, 2008 | 5.810 | 5.810 | 5.750 | 5.750 | 1,400 | -0.06(-1.03%) |
Apr 15, 2008 | 5.810 | 5.810 | 5.810 | 5.810 | 100 | +0.00(+0.00%) |
Apr 14, 2008 | 5.910 | 5.910 | 5.700 | 5.810 | 734 | -0.10(-1.69%) |
Apr 11, 2008 | 5.910 | 5.910 | 5.910 | 5.910 | 500 | +0.01(+0.17%) |
Apr 10, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 100 | -0.10(-1.67%) |
Apr 04, 2008 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | -0.17(-2.69%) |
Apr 03, 2008 | 6.166 | 6.166 | 6.166 | 6.166 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 6.166 | 6.166 | 6.166 | 6.166 | 300 | +0.07(+1.08%) |
Apr 01, 2008 | 5.850 | 6.100 | 5.850 | 6.100 | 300 | -0.20(-3.17%) |
Mar 31, 2008 | 5.980 | 6.300 | 5.760 | 6.300 | 6,000 | +0.38(+6.42%) |
Mar 28, 2008 | 5.900 | 5.920 | 5.900 | 5.920 | 500 | +0.02(+0.34%) |
Mar 27, 2008 | 5.580 | 6.500 | 5.580 | 5.900 | 14,100 | +0.22(+3.87%) |
Mar 26, 2008 | 5.750 | 5.750 | 5.680 | 5.680 | 1,400 | -0.08(-1.39%) |
Mar 25, 2008 | 5.450 | 6.550 | 5.450 | 5.760 | 6,400 | +0.26(+4.73%) |
Mar 24, 2008 | 5.420 | 5.500 | 5.320 | 5.500 | 4,000 | +0.09(+1.66%) |
Mar 21, 2008 | 5.410 | 5.410 | 5.410 | 5.410 | 100 | +0.00(+0.00%) |
Mar 20, 2008 | 5.410 | 5.410 | 5.410 | 5.410 | 100 | -0.07(-1.28%) |
Mar 19, 2008 | 5.480 | 5.480 | 5.480 | 5.480 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 5.500 | 5.500 | 5.480 | 5.480 | 200 | -0.02(-0.36%) |
Mar 17, 2008 | 5.650 | 5.650 | 5.430 | 5.500 | 4,600 | -0.20(-3.51%) |
Mar 14, 2008 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 5.700 | 5.700 | 5.700 | 5.700 | 100 | -0.10(-1.72%) |
Mar 12, 2008 | 6.000 | 6.000 | 5.800 | 5.800 | 2,700 | -0.10(-1.69%) |
Mar 11, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 700 | +0.00(+0.00%) |
Mar 10, 2008 | 6.050 | 6.050 | 5.900 | 5.900 | 2,000 | +0.20(+3.51%) |
Mar 07, 2008 | 5.800 | 5.800 | 5.500 | 5.700 | 1,100 | -0.20(-3.39%) |
Mar 06, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 200 | -0.08(-1.34%) |
Mar 05, 2008 | 6.000 | 6.000 | 5.370 | 5.980 | 12,200 | +0.03(+0.50%) |
Mar 04, 2008 | 6.100 | 6.100 | 5.950 | 5.950 | 3,000 | -0.05(-0.83%) |