Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.780 | 5.819 | 5.780 | 5.819 | 127,954 | +0.04(+0.62%) |
May 29, 2008 | 5.771 | 5.801 | 5.771 | 5.783 | 132,430 | -0.00(-0.05%) |
May 28, 2008 | 5.771 | 5.792 | 5.768 | 5.786 | 143,403 | +0.02(+0.36%) |
May 27, 2008 | 5.726 | 5.780 | 5.726 | 5.765 | 174,702 | +0.04(+0.63%) |
May 26, 2008 | 5.759 | 5.759 | 5.711 | 5.729 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.759 | 5.759 | 5.711 | 5.729 | 118,010 | -0.04(-0.62%) |
May 22, 2008 | 5.738 | 5.771 | 5.735 | 5.765 | 149,122 | +0.04(+0.63%) |
May 21, 2008 | 5.825 | 5.825 | 5.728 | 5.729 | 122,522 | -0.10(-1.74%) |
May 20, 2008 | 5.834 | 5.834 | 5.801 | 5.831 | 46,213 | -0.01(-0.20%) |
May 19, 2008 | 5.864 | 5.900 | 5.834 | 5.843 | 159,831 | -0.04(-0.71%) |
May 16, 2008 | 5.921 | 5.921 | 5.843 | 5.885 | 199,393 | +0.05(+0.82%) |
May 15, 2008 | 5.792 | 5.852 | 5.780 | 5.837 | 104,760 | +0.04(+0.77%) |
May 14, 2008 | 5.816 | 5.831 | 5.789 | 5.792 | 105,930 | +0.01(+0.16%) |
May 13, 2008 | 5.819 | 5.831 | 5.774 | 5.783 | 102,444 | +0.01(+0.21%) |
May 12, 2008 | 5.786 | 5.786 | 5.762 | 5.771 | 56,605 | -0.02(-0.31%) |
May 09, 2008 | 5.777 | 5.816 | 5.774 | 5.789 | 68,822 | +0.00(+0.00%) |
May 08, 2008 | 5.774 | 5.801 | 5.774 | 5.789 | 126,176 | -0.01(-0.26%) |
May 07, 2008 | 5.786 | 5.804 | 5.732 | 5.804 | 127,667 | +0.01(+0.26%) |
May 06, 2008 | 5.759 | 5.798 | 5.711 | 5.789 | 105,456 | +0.03(+0.57%) |
May 05, 2008 | 5.759 | 5.759 | 5.744 | 5.756 | 31,412 | +0.01(+0.21%) |
May 02, 2008 | 5.804 | 5.804 | 5.705 | 5.744 | 98,637 | +0.01(+0.26%) |
May 01, 2008 | 5.723 | 5.756 | 5.705 | 5.729 | 126,206 | -0.00(-0.05%) |
Apr 30, 2008 | 5.723 | 5.732 | 5.684 | 5.732 | 85,140 | +0.06(+1.11%) |
Apr 29, 2008 | 5.684 | 5.684 | 5.592 | 5.669 | 124,785 | -0.01(-0.26%) |
Apr 28, 2008 | 5.714 | 5.729 | 5.660 | 5.684 | 124,087 | -0.00(-0.05%) |
Apr 25, 2008 | 5.642 | 5.699 | 5.639 | 5.687 | 126,450 | +0.04(+0.80%) |
Apr 24, 2008 | 5.595 | 5.651 | 5.541 | 5.642 | 113,327 | +0.07(+1.23%) |
Apr 23, 2008 | 5.598 | 5.625 | 5.505 | 5.574 | 179,014 | -0.03(-0.53%) |
Apr 22, 2008 | 5.631 | 5.639 | 5.571 | 5.604 | 116,583 | -0.06(-1.06%) |
Apr 21, 2008 | 5.648 | 5.663 | 5.622 | 5.663 | 95,368 | -0.03(-0.47%) |
Apr 18, 2008 | 5.669 | 5.690 | 5.654 | 5.690 | 60,930 | +0.11(+1.98%) |
Apr 17, 2008 | 5.595 | 5.617 | 5.553 | 5.580 | 75,971 | -0.05(-0.85%) |
Apr 16, 2008 | 5.532 | 5.628 | 5.532 | 5.628 | 100,174 | +0.15(+2.67%) |
Apr 15, 2008 | 5.571 | 5.571 | 5.460 | 5.481 | 93,172 | -0.03(-0.49%) |
Apr 14, 2008 | 5.565 | 5.580 | 5.508 | 5.508 | 61,134 | -0.01(-0.22%) |
Apr 11, 2008 | 5.556 | 5.556 | 5.517 | 5.520 | 83,228 | -0.02(-0.43%) |
Apr 10, 2008 | 5.538 | 5.619 | 5.538 | 5.544 | 73,869 | +0.01(+0.11%) |
Apr 09, 2008 | 5.622 | 5.622 | 5.523 | 5.538 | 65,178 | -0.07(-1.28%) |
Apr 08, 2008 | 5.660 | 5.660 | 5.589 | 5.610 | 72,532 | -0.06(-1.00%) |
Apr 07, 2008 | 5.610 | 5.729 | 5.581 | 5.666 | 115,984 | +0.12(+2.10%) |
Apr 04, 2008 | 5.625 | 5.625 | 5.529 | 5.550 | 230,632 | +0.00(+0.05%) |
Apr 03, 2008 | 5.520 | 5.586 | 5.511 | 5.547 | 142,390 | -0.01(-0.16%) |
Apr 02, 2008 | 5.565 | 5.595 | 5.481 | 5.556 | 185,174 | -0.02(-0.38%) |
Apr 01, 2008 | 5.505 | 5.642 | 5.460 | 5.577 | 142,056 | +0.16(+2.93%) |
Mar 31, 2008 | 5.388 | 5.418 | 5.355 | 5.418 | 62,538 | +0.07(+1.34%) |
Mar 28, 2008 | 5.373 | 5.471 | 5.322 | 5.346 | 84,231 | -0.03(-0.50%) |
Mar 27, 2008 | 5.472 | 5.484 | 5.373 | 5.373 | 56,822 | -0.10(-1.86%) |
Mar 26, 2008 | 5.409 | 5.475 | 5.400 | 5.475 | 55,151 | +0.07(+1.33%) |
Mar 25, 2008 | 5.505 | 5.505 | 5.385 | 5.403 | 72,532 | -0.04(-0.77%) |
Mar 24, 2008 | 5.391 | 5.478 | 5.391 | 5.445 | 80,888 | +0.06(+1.11%) |
Mar 21, 2008 | 5.376 | 5.385 | 5.316 | 5.385 | 62,504 | +0.00(+0.00%) |
Mar 20, 2008 | 5.376 | 5.385 | 5.316 | 5.385 | 62,504 | +0.10(+1.87%) |
Mar 19, 2008 | 5.251 | 5.350 | 5.251 | 5.286 | 156,763 | +0.07(+1.38%) |
Mar 18, 2008 | 5.131 | 5.227 | 5.131 | 5.215 | 141,388 | +0.11(+2.17%) |
Mar 17, 2008 | 5.137 | 5.185 | 5.082 | 5.104 | 189,854 | -0.15(-2.79%) |
Mar 14, 2008 | 5.319 | 5.358 | 5.185 | 5.251 | 166,279 | -0.09(-1.74%) |
Mar 13, 2008 | 5.295 | 5.346 | 5.194 | 5.343 | 259,378 | +0.05(+0.90%) |
Mar 12, 2008 | 5.385 | 5.421 | 5.283 | 5.295 | 192,862 | -0.11(-2.10%) |
Mar 11, 2008 | 5.385 | 5.430 | 5.355 | 5.409 | 160,774 | +0.09(+1.63%) |
Mar 10, 2008 | 5.385 | 5.385 | 5.313 | 5.322 | 107,628 | -0.07(-1.25%) |
Mar 07, 2008 | 5.490 | 5.490 | 5.388 | 5.390 | 227,290 | -0.08(-1.40%) |
Mar 06, 2008 | 5.475 | 5.535 | 5.460 | 5.466 | 137,042 | -0.14(-2.56%) |
Mar 05, 2008 | 5.544 | 5.610 | 5.544 | 5.610 | 106,291 | +0.07(+1.30%) |
Mar 04, 2008 | 5.610 | 5.610 | 5.460 | 5.538 | 77,880 | -0.01(-0.11%) |