Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.882 | 5.882 | 5.819 | 5.830 | 139,705 | -0.02(-0.32%) |
May 29, 2008 | 5.938 | 5.971 | 5.845 | 5.848 | 218,585 | -0.08(-1.38%) |
May 28, 2008 | 5.938 | 5.960 | 5.878 | 5.930 | 280,798 | +0.03(+0.50%) |
May 27, 2008 | 5.874 | 5.926 | 5.841 | 5.900 | 277,060 | +0.06(+1.08%) |
May 26, 2008 | 5.748 | 5.860 | 5.741 | 5.837 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.748 | 5.860 | 5.741 | 5.837 | 240,967 | +0.07(+1.29%) |
May 22, 2008 | 5.733 | 5.774 | 5.719 | 5.763 | 130,416 | +0.02(+0.32%) |
May 21, 2008 | 5.759 | 5.767 | 5.737 | 5.745 | 105,180 | -0.03(-0.45%) |
May 20, 2008 | 5.733 | 5.782 | 5.733 | 5.771 | 198,097 | +0.03(+0.58%) |
May 19, 2008 | 5.707 | 5.748 | 5.707 | 5.737 | 143,351 | +0.00(+0.00%) |
May 16, 2008 | 5.730 | 5.763 | 5.730 | 5.737 | 156,129 | -0.02(-0.32%) |
May 15, 2008 | 5.726 | 5.759 | 5.711 | 5.756 | 153,728 | -0.01(-0.19%) |
May 14, 2008 | 5.771 | 5.785 | 5.752 | 5.767 | 141,103 | -0.02(-0.32%) |
May 13, 2008 | 5.763 | 5.789 | 5.704 | 5.785 | 186,862 | -0.03(-0.45%) |
May 12, 2008 | 5.848 | 5.851 | 5.805 | 5.811 | 166,835 | -0.04(-0.63%) |
May 09, 2008 | 5.815 | 5.848 | 5.815 | 5.848 | 55,999 | +0.01(+0.19%) |
May 08, 2008 | 5.856 | 5.856 | 5.804 | 5.837 | 255,677 | -0.01(-0.13%) |
May 07, 2008 | 5.815 | 5.871 | 5.815 | 5.845 | 153,733 | +0.00(+0.00%) |
May 06, 2008 | 5.878 | 5.897 | 5.819 | 5.845 | 233,583 | -0.05(-0.88%) |
May 05, 2008 | 5.900 | 5.978 | 5.882 | 5.897 | 150,785 | +0.00(+0.06%) |
May 02, 2008 | 5.819 | 5.893 | 5.819 | 5.893 | 123,698 | +0.08(+1.34%) |
May 01, 2008 | 5.815 | 5.837 | 5.800 | 5.815 | 85,457 | +0.02(+0.32%) |
Apr 30, 2008 | 5.826 | 5.841 | 5.782 | 5.797 | 163,736 | -0.01(-0.13%) |
Apr 29, 2008 | 5.856 | 5.863 | 5.785 | 5.804 | 174,399 | -0.04(-0.64%) |
Apr 28, 2008 | 5.819 | 5.889 | 5.819 | 5.841 | 130,279 | +0.04(+0.70%) |
Apr 25, 2008 | 5.822 | 5.845 | 5.785 | 5.800 | 119,667 | -0.02(-0.38%) |
Apr 24, 2008 | 5.793 | 5.841 | 5.782 | 5.822 | 198,458 | -0.01(-0.19%) |
Apr 23, 2008 | 5.808 | 5.845 | 5.745 | 5.834 | 438,757 | +0.06(+1.03%) |
Apr 22, 2008 | 5.711 | 5.774 | 5.674 | 5.774 | 455,820 | +0.02(+0.32%) |
Apr 21, 2008 | 5.581 | 5.756 | 5.581 | 5.756 | 444,311 | +0.15(+2.72%) |
Apr 18, 2008 | 5.548 | 5.604 | 5.507 | 5.604 | 439,697 | +0.10(+1.89%) |
Apr 17, 2008 | 5.492 | 5.500 | 5.481 | 5.500 | 124,110 | +0.01(+0.20%) |
Apr 16, 2008 | 5.492 | 5.500 | 5.463 | 5.489 | 192,831 | +0.00(+0.07%) |
Apr 15, 2008 | 5.455 | 5.492 | 5.411 | 5.485 | 232,780 | +0.03(+0.54%) |
Apr 14, 2008 | 5.448 | 5.481 | 5.425 | 5.455 | 184,205 | +0.02(+0.34%) |
Apr 11, 2008 | 5.474 | 5.474 | 5.422 | 5.437 | 105,363 | -0.09(-1.61%) |
Apr 10, 2008 | 5.507 | 5.537 | 5.503 | 5.526 | 139,201 | -0.00(-0.07%) |
Apr 09, 2008 | 5.533 | 5.537 | 5.500 | 5.529 | 151,173 | +0.02(+0.34%) |
Apr 08, 2008 | 5.500 | 5.522 | 5.474 | 5.511 | 129,346 | +0.01(+0.27%) |
Apr 07, 2008 | 5.507 | 5.578 | 5.492 | 5.496 | 296,179 | -0.01(-0.20%) |
Apr 04, 2008 | 5.481 | 5.548 | 5.481 | 5.507 | 145,515 | +0.00(+0.07%) |
Apr 03, 2008 | 5.496 | 5.559 | 5.489 | 5.503 | 145,784 | -0.04(-0.80%) |
Apr 02, 2008 | 5.440 | 5.563 | 5.440 | 5.548 | 198,156 | +0.08(+1.49%) |
Apr 01, 2008 | 5.381 | 5.466 | 5.381 | 5.466 | 196,984 | +0.08(+1.52%) |
Mar 31, 2008 | 5.359 | 5.385 | 5.325 | 5.385 | 80,572 | +0.02(+0.42%) |
Mar 28, 2008 | 5.418 | 5.466 | 5.329 | 5.362 | 212,344 | -0.04(-0.76%) |
Mar 27, 2008 | 5.399 | 5.444 | 5.347 | 5.403 | 110,483 | +0.00(+0.07%) |
Mar 26, 2008 | 5.392 | 5.414 | 5.314 | 5.399 | 327,354 | +0.07(+1.25%) |
Mar 25, 2008 | 5.392 | 5.392 | 5.288 | 5.333 | 127,190 | -0.04(-0.76%) |
Mar 24, 2008 | 5.381 | 5.396 | 5.336 | 5.373 | 153,256 | -0.03(-0.55%) |
Mar 21, 2008 | 5.181 | 5.403 | 5.151 | 5.403 | 191,419 | +0.00(+0.00%) |
Mar 20, 2008 | 5.181 | 5.403 | 5.151 | 5.403 | 191,419 | +0.26(+5.13%) |
Mar 19, 2008 | 5.192 | 5.214 | 5.132 | 5.140 | 203,990 | -0.03(-0.65%) |
Mar 18, 2008 | 5.088 | 5.207 | 5.088 | 5.173 | 288,604 | +0.11(+2.12%) |
Mar 17, 2008 | 5.010 | 5.080 | 4.962 | 5.065 | 571,170 | -0.12(-2.36%) |
Mar 14, 2008 | 5.255 | 5.255 | 5.188 | 5.188 | 194,173 | -0.07(-1.41%) |
Mar 13, 2008 | 5.299 | 5.299 | 5.240 | 5.262 | 227,704 | -0.03(-0.56%) |
Mar 12, 2008 | 5.411 | 5.429 | 5.277 | 5.292 | 175,426 | -0.17(-3.06%) |
Mar 11, 2008 | 5.359 | 5.470 | 5.329 | 5.459 | 243,333 | +0.11(+2.01%) |
Mar 10, 2008 | 5.466 | 5.466 | 5.333 | 5.351 | 180,142 | -0.12(-2.24%) |
Mar 07, 2008 | 5.425 | 5.477 | 5.425 | 5.474 | 192,548 | +0.00(+0.07%) |
Mar 06, 2008 | 5.474 | 5.511 | 5.448 | 5.470 | 356,476 | -0.03(-0.54%) |
Mar 05, 2008 | 5.481 | 5.563 | 5.481 | 5.500 | 262,465 | -0.01(-0.20%) |
Mar 04, 2008 | 5.270 | 5.529 | 5.270 | 5.511 | 215,510 | -0.02(-0.40%) |