Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.778 | 5.794 | 5.709 | 5.709 | 223,298 | -0.06(-1.12%) |
May 29, 2008 | 5.790 | 5.807 | 5.766 | 5.774 | 162,996 | -0.01(-0.21%) |
May 28, 2008 | 5.778 | 5.827 | 5.766 | 5.786 | 192,518 | +0.00(+0.00%) |
May 27, 2008 | 5.746 | 5.823 | 5.746 | 5.786 | 251,182 | +0.00(+0.00%) |
May 26, 2008 | 5.657 | 5.786 | 5.657 | 5.786 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.657 | 5.786 | 5.657 | 5.786 | 233,337 | +0.06(+1.06%) |
May 22, 2008 | 5.782 | 5.799 | 5.665 | 5.726 | 271,435 | +0.00(+0.00%) |
May 21, 2008 | 5.726 | 5.758 | 5.709 | 5.726 | 251,699 | +0.00(+0.00%) |
May 20, 2008 | 5.645 | 5.738 | 5.645 | 5.726 | 236,893 | +0.04(+0.78%) |
May 19, 2008 | 5.665 | 5.705 | 5.645 | 5.681 | 184,066 | -0.00(-0.07%) |
May 16, 2008 | 5.685 | 5.685 | 5.641 | 5.685 | 130,831 | +0.02(+0.43%) |
May 15, 2008 | 5.665 | 5.697 | 5.637 | 5.661 | 217,815 | -0.00(-0.07%) |
May 14, 2008 | 5.762 | 5.762 | 5.665 | 5.665 | 257,160 | -0.02(-0.36%) |
May 13, 2008 | 5.726 | 5.746 | 5.685 | 5.685 | 222,016 | -0.08(-1.33%) |
May 12, 2008 | 5.770 | 5.807 | 5.722 | 5.762 | 258,925 | +0.00(+0.00%) |
May 09, 2008 | 5.722 | 5.762 | 5.685 | 5.762 | 114,812 | +0.07(+1.28%) |
May 08, 2008 | 5.714 | 5.726 | 5.584 | 5.689 | 399,568 | -0.00(-0.07%) |
May 07, 2008 | 5.730 | 5.730 | 5.681 | 5.693 | 142,716 | +0.01(+0.21%) |
May 06, 2008 | 5.742 | 5.742 | 5.637 | 5.681 | 195,948 | +0.01(+0.14%) |
May 05, 2008 | 5.697 | 5.758 | 5.669 | 5.673 | 136,486 | +0.01(+0.12%) |
May 02, 2008 | 5.665 | 5.693 | 5.665 | 5.666 | 138,300 | +0.02(+0.38%) |
May 01, 2008 | 5.657 | 5.685 | 5.636 | 5.645 | 219,352 | +0.02(+0.36%) |
Apr 30, 2008 | 5.669 | 5.669 | 5.608 | 5.625 | 165,005 | -0.01(-0.14%) |
Apr 29, 2008 | 5.584 | 5.645 | 5.581 | 5.633 | 205,334 | +0.02(+0.36%) |
Apr 28, 2008 | 5.637 | 5.659 | 5.573 | 5.612 | 296,504 | -0.05(-0.93%) |
Apr 25, 2008 | 5.722 | 5.722 | 5.633 | 5.665 | 306,901 | +0.00(+0.00%) |
Apr 24, 2008 | 5.714 | 5.714 | 5.665 | 5.665 | 137,442 | -0.02(-0.28%) |
Apr 23, 2008 | 5.722 | 5.722 | 5.649 | 5.681 | 188,566 | +0.02(+0.29%) |
Apr 22, 2008 | 5.742 | 5.742 | 5.645 | 5.665 | 287,921 | +0.00(+0.00%) |
Apr 21, 2008 | 5.673 | 5.685 | 5.633 | 5.665 | 250,597 | -0.01(-0.14%) |
Apr 18, 2008 | 5.714 | 5.742 | 5.665 | 5.673 | 285,934 | -0.03(-0.50%) |
Apr 17, 2008 | 5.665 | 5.714 | 5.665 | 5.701 | 192,461 | +0.03(+0.57%) |
Apr 16, 2008 | 5.612 | 5.714 | 5.612 | 5.669 | 254,857 | +0.06(+1.01%) |
Apr 15, 2008 | 5.620 | 5.633 | 5.600 | 5.612 | 146,981 | -0.01(-0.22%) |
Apr 14, 2008 | 5.645 | 5.645 | 5.576 | 5.625 | 264,209 | +0.03(+0.51%) |
Apr 11, 2008 | 5.600 | 5.612 | 5.523 | 5.596 | 168,791 | +0.05(+0.95%) |
Apr 10, 2008 | 5.531 | 5.576 | 5.463 | 5.544 | 220,936 | +0.06(+1.18%) |
Apr 09, 2008 | 5.503 | 5.503 | 5.442 | 5.479 | 174,475 | +0.05(+0.97%) |
Apr 08, 2008 | 5.463 | 5.471 | 5.422 | 5.426 | 215,993 | -0.02(-0.37%) |
Apr 07, 2008 | 5.422 | 5.463 | 5.422 | 5.446 | 126,284 | +0.03(+0.52%) |
Apr 04, 2008 | 5.386 | 5.446 | 5.362 | 5.418 | 215,625 | +0.02(+0.30%) |
Apr 03, 2008 | 5.321 | 5.402 | 5.317 | 5.402 | 231,563 | +0.09(+1.75%) |
Apr 02, 2008 | 5.321 | 5.353 | 5.301 | 5.309 | 161,871 | -0.03(-0.53%) |
Apr 01, 2008 | 5.362 | 5.378 | 5.333 | 5.337 | 209,763 | +0.02(+0.43%) |
Mar 31, 2008 | 5.499 | 5.499 | 5.220 | 5.315 | 274,971 | -0.03(-0.65%) |
Mar 28, 2008 | 5.289 | 5.362 | 5.285 | 5.349 | 278,765 | +0.06(+1.07%) |
Mar 27, 2008 | 5.333 | 5.340 | 5.281 | 5.293 | 234,261 | -0.03(-0.53%) |
Mar 26, 2008 | 5.252 | 5.341 | 5.240 | 5.321 | 486,109 | +0.06(+1.15%) |
Mar 25, 2008 | 5.074 | 5.281 | 5.058 | 5.260 | 462,384 | +0.08(+1.64%) |
Mar 24, 2008 | 4.977 | 5.179 | 4.977 | 5.175 | 724,344 | +0.20(+3.98%) |
Mar 21, 2008 | 5.009 | 5.025 | 4.933 | 4.977 | 521,429 | +0.00(+0.00%) |
Mar 20, 2008 | 5.009 | 5.025 | 4.933 | 4.977 | 521,429 | -0.04(-0.81%) |
Mar 19, 2008 | 5.005 | 5.058 | 4.985 | 5.018 | 311,386 | -0.04(-0.80%) |
Mar 18, 2008 | 5.022 | 5.098 | 4.953 | 5.058 | 431,740 | +0.12(+2.46%) |
Mar 17, 2008 | 5.111 | 5.111 | 4.933 | 4.937 | 542,653 | -0.17(-3.40%) |
Mar 14, 2008 | 5.220 | 5.236 | 5.062 | 5.111 | 546,879 | -0.13(-2.47%) |
Mar 13, 2008 | 5.301 | 5.313 | 5.220 | 5.240 | 327,573 | -0.10(-1.89%) |
Mar 12, 2008 | 5.370 | 5.386 | 5.309 | 5.341 | 383,425 | -0.08(-1.49%) |
Mar 11, 2008 | 5.402 | 5.422 | 5.353 | 5.422 | 396,400 | +0.04(+0.75%) |
Mar 10, 2008 | 5.305 | 5.442 | 5.305 | 5.382 | 256,523 | -0.02(-0.45%) |
Mar 07, 2008 | 5.353 | 5.416 | 5.353 | 5.406 | 486,104 | +0.04(+0.83%) |
Mar 06, 2008 | 5.362 | 5.422 | 5.341 | 5.362 | 243,541 | -0.05(-0.90%) |
Mar 05, 2008 | 5.309 | 5.463 | 5.301 | 5.410 | 428,527 | +0.08(+1.60%) |
Mar 04, 2008 | 5.309 | 5.382 | 5.286 | 5.325 | 414,626 | -0.01(-0.23%) |