Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.298 | 5.330 | 5.287 | 5.312 | 229,450 | +0.00(+0.00%) |
May 29, 2008 | 5.298 | 5.330 | 5.283 | 5.312 | 299,776 | +0.01(+0.27%) |
May 28, 2008 | 5.337 | 5.355 | 5.298 | 5.298 | 357,905 | -0.02(-0.47%) |
May 27, 2008 | 5.312 | 5.340 | 5.305 | 5.322 | 247,937 | -0.00(-0.07%) |
May 26, 2008 | 5.273 | 5.337 | 5.269 | 5.326 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.273 | 5.337 | 5.269 | 5.326 | 314,293 | +0.02(+0.40%) |
May 22, 2008 | 5.273 | 5.315 | 5.259 | 5.305 | 187,655 | +0.04(+0.81%) |
May 21, 2008 | 5.259 | 5.266 | 5.241 | 5.262 | 209,246 | +0.00(+0.07%) |
May 20, 2008 | 5.252 | 5.280 | 5.252 | 5.259 | 156,908 | +0.01(+0.14%) |
May 19, 2008 | 5.340 | 5.340 | 5.244 | 5.252 | 388,740 | -0.05(-1.00%) |
May 16, 2008 | 5.340 | 5.358 | 5.298 | 5.305 | 322,192 | -0.01(-0.20%) |
May 15, 2008 | 5.308 | 5.330 | 5.301 | 5.315 | 134,024 | +0.00(+0.07%) |
May 14, 2008 | 5.351 | 5.359 | 5.305 | 5.312 | 258,602 | -0.05(-0.93%) |
May 13, 2008 | 5.354 | 5.365 | 5.322 | 5.362 | 221,823 | +0.00(+0.00%) |
May 12, 2008 | 5.372 | 5.383 | 5.347 | 5.362 | 197,372 | -0.02(-0.33%) |
May 09, 2008 | 5.376 | 5.390 | 5.365 | 5.379 | 110,486 | -0.00(-0.07%) |
May 08, 2008 | 5.322 | 5.383 | 5.315 | 5.383 | 391,628 | +0.06(+1.07%) |
May 07, 2008 | 5.305 | 5.337 | 5.301 | 5.326 | 215,037 | +0.01(+0.27%) |
May 06, 2008 | 5.298 | 5.333 | 5.269 | 5.312 | 487,725 | +0.01(+0.27%) |
May 05, 2008 | 5.308 | 5.333 | 5.298 | 5.298 | 177,977 | -0.02(-0.47%) |
May 02, 2008 | 5.330 | 5.358 | 5.315 | 5.322 | 318,362 | +0.01(+0.13%) |
May 01, 2008 | 5.308 | 5.337 | 5.308 | 5.315 | 112,867 | +0.01(+0.13%) |
Apr 30, 2008 | 5.344 | 5.351 | 5.301 | 5.308 | 265,284 | -0.02(-0.40%) |
Apr 29, 2008 | 5.344 | 5.347 | 5.305 | 5.330 | 286,914 | +0.00(+0.07%) |
Apr 28, 2008 | 5.340 | 5.369 | 5.319 | 5.326 | 313,171 | +0.01(+0.27%) |
Apr 25, 2008 | 5.365 | 5.390 | 5.305 | 5.312 | 502,670 | -0.01(-0.20%) |
Apr 24, 2008 | 5.287 | 5.344 | 5.262 | 5.322 | 406,858 | +0.04(+0.78%) |
Apr 23, 2008 | 5.227 | 5.294 | 5.216 | 5.281 | 352,257 | +0.05(+1.05%) |
Apr 22, 2008 | 5.170 | 5.234 | 5.152 | 5.227 | 396,383 | +0.08(+1.59%) |
Apr 21, 2008 | 5.184 | 5.184 | 5.138 | 5.145 | 318,469 | -0.02(-0.48%) |
Apr 18, 2008 | 5.081 | 5.181 | 5.071 | 5.170 | 275,232 | +0.09(+1.75%) |
Apr 17, 2008 | 5.056 | 5.092 | 5.056 | 5.081 | 297,665 | +0.01(+0.21%) |
Apr 16, 2008 | 5.085 | 5.106 | 5.067 | 5.071 | 268,975 | +0.02(+0.42%) |
Apr 15, 2008 | 5.127 | 5.127 | 5.017 | 5.049 | 377,653 | -0.05(-0.91%) |
Apr 14, 2008 | 5.145 | 5.170 | 5.088 | 5.095 | 304,313 | -0.03(-0.62%) |
Apr 11, 2008 | 5.138 | 5.166 | 5.113 | 5.127 | 145,421 | -0.01(-0.14%) |
Apr 10, 2008 | 5.149 | 5.181 | 5.131 | 5.134 | 422,370 | -0.01(-0.21%) |
Apr 09, 2008 | 5.195 | 5.198 | 5.138 | 5.145 | 221,091 | -0.01(-0.21%) |
Apr 08, 2008 | 5.227 | 5.227 | 5.156 | 5.156 | 279,287 | -0.06(-1.16%) |
Apr 07, 2008 | 5.173 | 5.237 | 5.170 | 5.216 | 321,561 | +0.06(+1.10%) |
Apr 04, 2008 | 5.099 | 5.170 | 5.081 | 5.159 | 358,714 | +0.09(+1.68%) |
Apr 03, 2008 | 5.088 | 5.117 | 5.074 | 5.074 | 172,476 | -0.04(-0.76%) |
Apr 02, 2008 | 5.053 | 5.127 | 5.021 | 5.113 | 331,707 | +0.09(+1.69%) |
Apr 01, 2008 | 4.936 | 5.035 | 4.929 | 5.028 | 315,722 | +0.13(+2.68%) |
Mar 31, 2008 | 4.907 | 4.925 | 4.866 | 4.897 | 347,207 | +0.02(+0.51%) |
Mar 28, 2008 | 4.985 | 5.003 | 4.872 | 4.872 | 434,911 | -0.08(-1.65%) |
Mar 27, 2008 | 4.964 | 4.968 | 4.890 | 4.953 | 286,615 | +0.02(+0.36%) |
Mar 26, 2008 | 4.975 | 4.975 | 4.914 | 4.936 | 220,104 | -0.01(-0.14%) |
Mar 25, 2008 | 4.961 | 4.982 | 4.932 | 4.943 | 445,282 | +0.01(+0.22%) |
Mar 24, 2008 | 4.922 | 4.968 | 4.879 | 4.932 | 581,107 | +0.05(+0.94%) |
Mar 21, 2008 | 4.815 | 4.904 | 4.808 | 4.886 | 235,255 | +0.00(+0.00%) |
Mar 20, 2008 | 4.815 | 4.904 | 4.808 | 4.886 | 235,255 | +0.06(+1.18%) |
Mar 19, 2008 | 4.865 | 4.865 | 4.801 | 4.829 | 312,543 | -0.05(-1.02%) |
Mar 18, 2008 | 4.794 | 4.951 | 4.794 | 4.879 | 391,172 | +0.10(+2.08%) |
Mar 17, 2008 | 4.772 | 4.847 | 4.687 | 4.780 | 376,274 | -0.12(-2.53%) |
Mar 14, 2008 | 4.968 | 4.968 | 4.875 | 4.904 | 328,066 | -0.07(-1.50%) |
Mar 13, 2008 | 4.968 | 4.989 | 4.925 | 4.978 | 231,332 | -0.02(-0.50%) |
Mar 12, 2008 | 5.021 | 5.035 | 4.985 | 5.003 | 243,778 | +0.01(+0.28%) |
Mar 11, 2008 | 4.943 | 5.021 | 4.943 | 4.989 | 371,357 | +0.04(+0.79%) |
Mar 10, 2008 | 5.007 | 5.007 | 4.925 | 4.950 | 451,722 | -0.06(-1.13%) |
Mar 07, 2008 | 4.968 | 5.039 | 4.943 | 5.007 | 564,409 | +0.02(+0.36%) |
Mar 06, 2008 | 5.074 | 5.085 | 4.989 | 4.989 | 269,846 | -0.10(-1.88%) |
Mar 05, 2008 | 5.166 | 5.195 | 5.085 | 5.085 | 264,633 | -0.05(-1.04%) |
Mar 04, 2008 | 5.166 | 5.166 | 5.095 | 5.138 | 211,173 | +0.00(+0.00%) |