Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.580 | 5.594 | 5.580 | 5.587 | 206,197 | +0.01(+0.13%) |
May 29, 2008 | 5.576 | 5.602 | 5.576 | 5.580 | 211,389 | +0.01(+0.13%) |
May 28, 2008 | 5.569 | 5.606 | 5.569 | 5.572 | 194,046 | -0.00(-0.07%) |
May 27, 2008 | 5.606 | 5.619 | 5.576 | 5.576 | 244,735 | -0.04(-0.66%) |
May 26, 2008 | 5.521 | 5.613 | 5.517 | 5.613 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.521 | 5.613 | 5.517 | 5.613 | 276,574 | +0.05(+0.93%) |
May 22, 2008 | 5.502 | 5.561 | 5.502 | 5.561 | 195,149 | +0.03(+0.47%) |
May 21, 2008 | 5.524 | 5.546 | 5.521 | 5.535 | 198,831 | -0.01(-0.20%) |
May 20, 2008 | 5.502 | 5.561 | 5.502 | 5.546 | 238,290 | +0.01(+0.27%) |
May 19, 2008 | 5.565 | 5.576 | 5.502 | 5.532 | 385,550 | -0.06(-0.99%) |
May 16, 2008 | 5.572 | 5.598 | 5.572 | 5.587 | 206,966 | -0.01(-0.20%) |
May 15, 2008 | 5.620 | 5.628 | 5.591 | 5.598 | 179,916 | -0.05(-0.85%) |
May 14, 2008 | 5.613 | 5.646 | 5.609 | 5.646 | 212,301 | +0.01(+0.26%) |
May 13, 2008 | 5.650 | 5.657 | 5.598 | 5.631 | 272,634 | -0.04(-0.78%) |
May 12, 2008 | 5.690 | 5.698 | 5.668 | 5.676 | 170,936 | -0.03(-0.52%) |
May 09, 2008 | 5.672 | 5.713 | 5.635 | 5.705 | 105,069 | +0.01(+0.19%) |
May 08, 2008 | 5.672 | 5.702 | 5.654 | 5.694 | 220,615 | +0.02(+0.33%) |
May 07, 2008 | 5.635 | 5.676 | 5.631 | 5.676 | 180,560 | +0.03(+0.52%) |
May 06, 2008 | 5.650 | 5.668 | 5.620 | 5.646 | 316,904 | -0.03(-0.59%) |
May 05, 2008 | 5.694 | 5.702 | 5.668 | 5.679 | 252,559 | -0.01(-0.26%) |
May 02, 2008 | 5.687 | 5.742 | 5.687 | 5.694 | 194,699 | +0.01(+0.13%) |
May 01, 2008 | 5.631 | 5.720 | 5.631 | 5.687 | 238,802 | +0.04(+0.72%) |
Apr 30, 2008 | 5.702 | 5.724 | 5.639 | 5.646 | 235,612 | -0.04(-0.65%) |
Apr 29, 2008 | 5.750 | 5.750 | 5.654 | 5.683 | 284,912 | -0.06(-0.97%) |
Apr 28, 2008 | 5.705 | 5.764 | 5.705 | 5.738 | 303,196 | +0.04(+0.71%) |
Apr 25, 2008 | 5.690 | 5.724 | 5.683 | 5.698 | 292,841 | +0.01(+0.13%) |
Apr 24, 2008 | 5.654 | 5.705 | 5.642 | 5.690 | 478,463 | +0.01(+0.19%) |
Apr 23, 2008 | 5.635 | 5.705 | 5.620 | 5.679 | 427,140 | +0.04(+0.79%) |
Apr 22, 2008 | 5.510 | 5.642 | 5.502 | 5.635 | 542,221 | +0.11(+2.01%) |
Apr 21, 2008 | 5.550 | 5.550 | 5.462 | 5.524 | 302,847 | -0.03(-0.47%) |
Apr 18, 2008 | 5.443 | 5.598 | 5.443 | 5.550 | 275,756 | +0.11(+2.04%) |
Apr 17, 2008 | 5.428 | 5.447 | 5.395 | 5.439 | 269,498 | +0.01(+0.20%) |
Apr 16, 2008 | 5.340 | 5.443 | 5.336 | 5.428 | 249,420 | +0.08(+1.52%) |
Apr 15, 2008 | 5.399 | 5.410 | 5.292 | 5.347 | 468,896 | -0.05(-0.96%) |
Apr 14, 2008 | 5.428 | 5.484 | 5.391 | 5.399 | 373,844 | +0.00(+0.00%) |
Apr 11, 2008 | 5.351 | 5.399 | 5.343 | 5.399 | 224,143 | +0.04(+0.83%) |
Apr 10, 2008 | 5.358 | 5.410 | 5.351 | 5.354 | 323,691 | -0.01(-0.21%) |
Apr 09, 2008 | 5.432 | 5.447 | 5.366 | 5.366 | 354,243 | -0.07(-1.36%) |
Apr 08, 2008 | 5.447 | 5.554 | 5.417 | 5.439 | 364,566 | -0.04(-0.74%) |
Apr 07, 2008 | 5.406 | 5.517 | 5.406 | 5.480 | 382,244 | +0.08(+1.57%) |
Apr 04, 2008 | 5.354 | 5.418 | 5.354 | 5.395 | 223,320 | +0.02(+0.41%) |
Apr 03, 2008 | 5.395 | 5.395 | 5.347 | 5.373 | 308,241 | -0.03(-0.47%) |
Apr 02, 2008 | 5.299 | 5.402 | 5.295 | 5.398 | 474,989 | +0.07(+1.37%) |
Apr 01, 2008 | 5.229 | 5.333 | 5.229 | 5.325 | 330,650 | +0.10(+1.98%) |
Mar 31, 2008 | 5.170 | 5.281 | 5.125 | 5.221 | 1,274,747 | +0.07(+1.43%) |
Mar 28, 2008 | 5.196 | 5.244 | 5.140 | 5.148 | 648,574 | -0.07(-1.34%) |
Mar 27, 2008 | 5.177 | 5.262 | 5.174 | 5.218 | 540,794 | +0.03(+0.64%) |
Mar 26, 2008 | 5.266 | 5.266 | 5.155 | 5.185 | 339,316 | -0.04(-0.85%) |
Mar 25, 2008 | 5.214 | 5.251 | 5.207 | 5.229 | 533,211 | +0.03(+0.64%) |
Mar 24, 2008 | 5.148 | 5.234 | 5.148 | 5.196 | 304,984 | +0.03(+0.50%) |
Mar 21, 2008 | 5.096 | 5.170 | 5.070 | 5.170 | 301,404 | +0.00(+0.00%) |
Mar 20, 2008 | 5.096 | 5.170 | 5.070 | 5.170 | 301,404 | +0.05(+0.94%) |
Mar 19, 2008 | 5.100 | 5.166 | 5.100 | 5.122 | 459,905 | -0.04(-0.74%) |
Mar 18, 2008 | 5.085 | 5.222 | 5.085 | 5.160 | 309,799 | +0.11(+2.15%) |
Mar 17, 2008 | 4.956 | 5.081 | 4.922 | 5.052 | 543,209 | -0.11(-2.08%) |
Mar 14, 2008 | 5.214 | 5.236 | 5.144 | 5.159 | 371,482 | -0.11(-2.03%) |
Mar 13, 2008 | 5.225 | 5.270 | 5.221 | 5.266 | 278,274 | -0.01(-0.21%) |
Mar 12, 2008 | 5.310 | 5.347 | 5.262 | 5.277 | 177,944 | +0.00(+0.07%) |
Mar 11, 2008 | 5.185 | 5.299 | 5.185 | 5.273 | 414,889 | +0.06(+1.06%) |
Mar 10, 2008 | 5.262 | 5.295 | 5.188 | 5.218 | 417,454 | -0.10(-1.81%) |
Mar 07, 2008 | 5.229 | 5.325 | 5.229 | 5.314 | 333,088 | +0.05(+0.91%) |
Mar 06, 2008 | 5.351 | 5.363 | 5.262 | 5.266 | 359,897 | -0.08(-1.59%) |
Mar 05, 2008 | 5.377 | 5.447 | 5.340 | 5.351 | 368,021 | -0.06(-1.16%) |
Mar 04, 2008 | 5.262 | 5.428 | 5.262 | 5.414 | 380,717 | +0.00(+0.00%) |