Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.158 | 5.175 | 5.132 | 5.155 | 95,427 | -0.02(-0.31%) |
May 29, 2008 | 5.174 | 5.197 | 5.158 | 5.171 | 46,590 | -0.03(-0.50%) |
May 28, 2008 | 5.174 | 5.206 | 5.171 | 5.197 | 58,269 | +0.00(+0.00%) |
May 27, 2008 | 5.181 | 5.206 | 5.165 | 5.197 | 107,295 | +0.02(+0.37%) |
May 26, 2008 | 5.168 | 5.177 | 5.107 | 5.177 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.168 | 5.177 | 5.107 | 5.177 | 96,454 | +0.03(+0.56%) |
May 22, 2008 | 5.210 | 5.210 | 5.129 | 5.148 | 103,982 | -0.05(-0.93%) |
May 21, 2008 | 5.232 | 5.232 | 5.181 | 5.197 | 75,361 | -0.02(-0.43%) |
May 20, 2008 | 5.205 | 5.223 | 5.203 | 5.219 | 41,643 | -0.05(-0.92%) |
May 19, 2008 | 5.268 | 5.277 | 5.252 | 5.268 | 65,636 | +0.01(+0.12%) |
May 16, 2008 | 5.274 | 5.274 | 5.235 | 5.261 | 66,157 | -0.01(-0.12%) |
May 15, 2008 | 5.258 | 5.268 | 5.219 | 5.268 | 40,272 | +0.01(+0.25%) |
May 14, 2008 | 5.271 | 5.271 | 5.235 | 5.255 | 64,808 | +0.01(+0.12%) |
May 13, 2008 | 5.232 | 5.248 | 5.219 | 5.248 | 84,728 | +0.03(+0.62%) |
May 12, 2008 | 5.206 | 5.219 | 5.194 | 5.216 | 70,571 | +0.02(+0.37%) |
May 09, 2008 | 5.177 | 5.197 | 5.152 | 5.197 | 26,366 | +0.02(+0.37%) |
May 08, 2008 | 5.161 | 5.177 | 5.123 | 5.177 | 81,890 | +0.02(+0.44%) |
May 07, 2008 | 5.165 | 5.165 | 5.116 | 5.155 | 97,943 | +0.00(+0.00%) |
May 06, 2008 | 5.155 | 5.155 | 5.116 | 5.155 | 55,310 | +0.01(+0.19%) |
May 05, 2008 | 5.165 | 5.168 | 5.136 | 5.145 | 96,972 | -0.02(-0.37%) |
May 02, 2008 | 5.155 | 5.171 | 5.126 | 5.165 | 124,638 | +0.05(+0.95%) |
May 01, 2008 | 5.132 | 5.187 | 5.116 | 5.116 | 196,661 | -0.02(-0.44%) |
Apr 30, 2008 | 5.094 | 5.139 | 5.084 | 5.139 | 80,792 | +0.05(+0.89%) |
Apr 29, 2008 | 5.103 | 5.103 | 5.032 | 5.094 | 46,690 | +0.00(+0.00%) |
Apr 28, 2008 | 5.174 | 5.174 | 5.058 | 5.094 | 108,210 | -0.06(-1.25%) |
Apr 25, 2008 | 5.126 | 5.165 | 5.126 | 5.158 | 38,649 | +0.05(+0.88%) |
Apr 24, 2008 | 5.113 | 5.138 | 5.084 | 5.113 | 41,565 | -0.00(-0.06%) |
Apr 23, 2008 | 5.045 | 5.136 | 5.045 | 5.116 | 90,575 | +0.04(+0.76%) |
Apr 22, 2008 | 5.045 | 5.077 | 5.019 | 5.077 | 96,103 | -0.01(-0.19%) |
Apr 21, 2008 | 5.023 | 5.097 | 5.023 | 5.087 | 58,486 | -0.03(-0.63%) |
Apr 18, 2008 | 5.068 | 5.139 | 5.068 | 5.119 | 85,150 | +0.05(+1.08%) |
Apr 17, 2008 | 5.061 | 5.081 | 5.055 | 5.065 | 45,598 | -0.04(-0.82%) |
Apr 16, 2008 | 5.100 | 5.152 | 5.084 | 5.107 | 53,182 | -0.01(-0.25%) |
Apr 15, 2008 | 5.061 | 5.119 | 5.061 | 5.119 | 42,176 | +0.00(+0.06%) |
Apr 14, 2008 | 5.042 | 5.116 | 5.042 | 5.116 | 38,925 | +0.02(+0.38%) |
Apr 11, 2008 | 5.036 | 5.097 | 4.979 | 5.097 | 92,747 | +0.01(+0.25%) |
Apr 10, 2008 | 5.136 | 5.136 | 5.032 | 5.084 | 67,311 | -0.02(-0.32%) |
Apr 09, 2008 | 5.132 | 5.132 | 5.061 | 5.100 | 91,816 | -0.02(-0.38%) |
Apr 08, 2008 | 5.061 | 5.119 | 5.048 | 5.119 | 60,487 | +0.03(+0.57%) |
Apr 07, 2008 | 5.068 | 5.103 | 5.065 | 5.090 | 171,536 | +0.03(+0.57%) |
Apr 04, 2008 | 5.019 | 5.061 | 4.984 | 5.061 | 84,992 | +0.01(+0.19%) |
Apr 03, 2008 | 4.984 | 5.058 | 4.900 | 5.052 | 127,799 | +0.01(+0.19%) |
Apr 02, 2008 | 5.045 | 5.081 | 5.016 | 5.042 | 84,372 | -0.05(-0.95%) |
Apr 01, 2008 | 5.084 | 5.116 | 5.052 | 5.090 | 151,373 | +0.03(+0.64%) |
Mar 31, 2008 | 5.045 | 5.058 | 4.987 | 5.058 | 108,877 | +0.03(+0.58%) |
Mar 28, 2008 | 5.081 | 5.081 | 4.955 | 5.029 | 61,417 | -0.03(-0.64%) |
Mar 27, 2008 | 5.110 | 5.118 | 5.016 | 5.061 | 132,451 | -0.05(-0.95%) |
Mar 26, 2008 | 5.110 | 5.110 | 5.077 | 5.110 | 60,478 | -0.01(-0.19%) |
Mar 25, 2008 | 5.126 | 5.136 | 5.058 | 5.119 | 84,682 | +0.03(+0.51%) |
Mar 24, 2008 | 5.087 | 5.165 | 5.081 | 5.094 | 106,395 | +0.00(+0.06%) |
Mar 21, 2008 | 5.045 | 5.090 | 5.029 | 5.090 | 104,224 | +0.00(+0.00%) |
Mar 20, 2008 | 5.045 | 5.090 | 5.029 | 5.090 | 104,224 | +0.05(+1.09%) |
Mar 19, 2008 | 5.052 | 5.132 | 5.036 | 5.036 | 53,352 | -0.10(-2.01%) |
Mar 18, 2008 | 5.061 | 5.145 | 5.061 | 5.139 | 139,276 | +0.09(+1.85%) |
Mar 17, 2008 | 5.206 | 5.206 | 4.997 | 5.045 | 143,308 | -0.24(-4.51%) |
Mar 14, 2008 | 5.332 | 5.348 | 5.226 | 5.284 | 46,528 | -0.03(-0.55%) |
Mar 13, 2008 | 5.361 | 5.361 | 5.226 | 5.313 | 72,895 | -0.05(-0.90%) |
Mar 12, 2008 | 5.429 | 5.455 | 5.310 | 5.361 | 48,079 | -0.05(-0.83%) |
Mar 11, 2008 | 5.513 | 5.513 | 5.368 | 5.406 | 128,729 | -0.01(-0.18%) |
Mar 10, 2008 | 5.584 | 5.584 | 5.342 | 5.416 | 100,812 | -0.15(-2.78%) |
Mar 07, 2008 | 5.580 | 5.593 | 5.513 | 5.571 | 88,404 | -0.02(-0.40%) |
Mar 06, 2008 | 5.629 | 5.632 | 5.548 | 5.593 | 65,140 | -0.03(-0.46%) |
Mar 05, 2008 | 5.635 | 5.642 | 5.597 | 5.619 | 53,973 | +0.00(+0.06%) |
Mar 04, 2008 | 5.471 | 5.629 | 5.471 | 5.616 | 76,617 | -0.02(-0.34%) |