Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.965 | 5.989 | 5.947 | 5.947 | 59,021 | -0.01(-0.24%) |
May 29, 2008 | 5.937 | 5.977 | 5.937 | 5.961 | 61,820 | +0.00(+0.00%) |
May 28, 2008 | 5.928 | 5.961 | 5.923 | 5.961 | 101,265 | +0.05(+0.80%) |
May 27, 2008 | 5.932 | 5.964 | 5.871 | 5.913 | 152,858 | -0.05(-0.79%) |
May 26, 2008 | 5.947 | 5.980 | 5.947 | 5.961 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.947 | 5.980 | 5.947 | 5.961 | 34,571 | +0.02(+0.40%) |
May 22, 2008 | 5.947 | 5.965 | 5.928 | 5.937 | 55,330 | -0.01(-0.24%) |
May 21, 2008 | 5.947 | 5.984 | 5.928 | 5.951 | 66,920 | -0.01(-0.24%) |
May 20, 2008 | 5.932 | 5.984 | 5.932 | 5.965 | 97,100 | +0.02(+0.32%) |
May 19, 2008 | 5.942 | 5.994 | 5.937 | 5.947 | 42,629 | -0.01(-0.16%) |
May 16, 2008 | 5.932 | 5.965 | 5.923 | 5.956 | 46,920 | -0.01(-0.16%) |
May 15, 2008 | 5.923 | 5.965 | 5.890 | 5.965 | 106,692 | +0.07(+1.12%) |
May 14, 2008 | 5.923 | 5.923 | 5.889 | 5.899 | 36,133 | -0.01(-0.24%) |
May 13, 2008 | 5.913 | 5.918 | 5.880 | 5.913 | 63,859 | -0.02(-0.32%) |
May 12, 2008 | 5.942 | 5.951 | 5.913 | 5.932 | 117,331 | +0.00(+0.00%) |
May 09, 2008 | 5.909 | 5.947 | 5.904 | 5.932 | 34,749 | +0.02(+0.32%) |
May 08, 2008 | 5.890 | 5.942 | 5.890 | 5.913 | 94,561 | +0.01(+0.24%) |
May 07, 2008 | 5.871 | 5.909 | 5.871 | 5.899 | 97,123 | +0.00(+0.08%) |
May 06, 2008 | 5.890 | 5.895 | 5.866 | 5.895 | 48,734 | +0.02(+0.40%) |
May 05, 2008 | 5.890 | 5.895 | 5.857 | 5.871 | 81,799 | -0.00(-0.08%) |
May 02, 2008 | 5.852 | 5.890 | 5.852 | 5.876 | 64,859 | +0.02(+0.32%) |
May 01, 2008 | 5.862 | 5.880 | 5.838 | 5.857 | 62,659 | -0.01(-0.16%) |
Apr 30, 2008 | 5.833 | 5.866 | 5.833 | 5.866 | 42,617 | +0.01(+0.16%) |
Apr 29, 2008 | 5.833 | 5.862 | 5.833 | 5.857 | 44,136 | +0.03(+0.49%) |
Apr 28, 2008 | 5.866 | 5.871 | 5.829 | 5.829 | 73,459 | -0.04(-0.64%) |
Apr 25, 2008 | 5.862 | 5.885 | 5.846 | 5.866 | 28,604 | +0.00(+0.00%) |
Apr 24, 2008 | 5.899 | 5.904 | 5.862 | 5.866 | 39,773 | -0.03(-0.48%) |
Apr 23, 2008 | 5.895 | 5.899 | 5.871 | 5.895 | 66,405 | +0.01(+0.24%) |
Apr 22, 2008 | 5.857 | 5.880 | 5.833 | 5.880 | 81,744 | +0.01(+0.24%) |
Apr 21, 2008 | 5.814 | 5.866 | 5.788 | 5.866 | 111,211 | +0.02(+0.40%) |
Apr 18, 2008 | 5.843 | 5.852 | 5.805 | 5.843 | 120,996 | +0.01(+0.24%) |
Apr 17, 2008 | 5.781 | 5.829 | 5.781 | 5.829 | 47,674 | +0.03(+0.49%) |
Apr 16, 2008 | 5.795 | 5.829 | 5.791 | 5.800 | 175,026 | +0.00(+0.00%) |
Apr 15, 2008 | 5.876 | 5.897 | 5.795 | 5.800 | 180,317 | -0.08(-1.29%) |
Apr 14, 2008 | 5.885 | 5.932 | 5.876 | 5.876 | 114,419 | -0.01(-0.16%) |
Apr 11, 2008 | 5.937 | 5.937 | 5.885 | 5.885 | 70,347 | -0.03(-0.48%) |
Apr 10, 2008 | 5.895 | 5.913 | 5.871 | 5.913 | 80,941 | +0.04(+0.64%) |
Apr 09, 2008 | 5.843 | 5.876 | 5.843 | 5.876 | 35,809 | +0.02(+0.32%) |
Apr 08, 2008 | 5.890 | 5.890 | 5.852 | 5.857 | 66,109 | -0.02(-0.32%) |
Apr 07, 2008 | 5.829 | 5.904 | 5.829 | 5.876 | 56,998 | +0.04(+0.73%) |
Apr 04, 2008 | 5.824 | 5.880 | 5.824 | 5.833 | 98,528 | +0.00(+0.00%) |
Apr 03, 2008 | 5.833 | 5.847 | 5.805 | 5.833 | 85,179 | +0.02(+0.32%) |
Apr 02, 2008 | 5.833 | 5.843 | 5.786 | 5.814 | 92,807 | -0.02(-0.32%) |
Apr 01, 2008 | 5.819 | 5.850 | 5.791 | 5.833 | 121,624 | +0.01(+0.24%) |
Mar 31, 2008 | 5.795 | 5.852 | 5.795 | 5.819 | 48,946 | -0.01(-0.16%) |
Mar 28, 2008 | 5.810 | 5.852 | 5.810 | 5.829 | 68,016 | +0.00(+0.00%) |
Mar 27, 2008 | 5.805 | 5.843 | 5.805 | 5.829 | 35,385 | +0.05(+0.90%) |
Mar 26, 2008 | 5.758 | 5.814 | 5.753 | 5.777 | 233,289 | +0.04(+0.66%) |
Mar 25, 2008 | 5.696 | 5.739 | 5.696 | 5.739 | 43,437 | +0.01(+0.25%) |
Mar 24, 2008 | 5.640 | 5.734 | 5.640 | 5.725 | 125,649 | +0.09(+1.59%) |
Mar 21, 2008 | 5.711 | 5.711 | 5.635 | 5.635 | 95,561 | +0.00(+0.00%) |
Mar 20, 2008 | 5.711 | 5.711 | 5.635 | 5.635 | 95,561 | -0.05(-0.83%) |
Mar 19, 2008 | 5.696 | 5.720 | 5.682 | 5.682 | 106,592 | +0.02(+0.33%) |
Mar 18, 2008 | 5.597 | 5.711 | 5.597 | 5.663 | 127,133 | +0.07(+1.18%) |
Mar 17, 2008 | 5.626 | 5.663 | 5.593 | 5.597 | 167,180 | -0.06(-1.08%) |
Mar 14, 2008 | 5.673 | 5.696 | 5.640 | 5.659 | 129,675 | -0.01(-0.25%) |
Mar 13, 2008 | 5.715 | 5.715 | 5.673 | 5.673 | 69,923 | -0.05(-0.91%) |
Mar 12, 2008 | 5.734 | 5.781 | 5.711 | 5.725 | 88,060 | -0.07(-1.22%) |
Mar 11, 2008 | 5.800 | 5.838 | 5.758 | 5.795 | 154,890 | +0.01(+0.24%) |
Mar 10, 2008 | 5.810 | 5.852 | 5.777 | 5.781 | 213,583 | -0.02(-0.41%) |
Mar 07, 2008 | 5.758 | 5.829 | 5.758 | 5.805 | 85,179 | +0.05(+0.82%) |
Mar 06, 2008 | 5.739 | 5.819 | 5.715 | 5.758 | 143,448 | +0.00(+0.00%) |
Mar 05, 2008 | 5.701 | 5.795 | 5.696 | 5.758 | 119,293 | +0.08(+1.33%) |
Mar 04, 2008 | 5.706 | 5.739 | 5.668 | 5.682 | 252,359 | -0.01(-0.17%) |