Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.350 | 5.400 | 5.330 | 5.390 | 7,433 | +0.07(+1.32%) |
May 29, 2008 | 5.350 | 5.350 | 5.280 | 5.320 | 1,001 | -0.06(-1.12%) |
May 28, 2008 | 5.300 | 5.520 | 5.300 | 5.380 | 17,358 | +0.06(+1.13%) |
May 27, 2008 | 5.360 | 5.360 | 5.300 | 5.320 | 12,025 | +0.01(+0.19%) |
May 26, 2008 | 5.190 | 5.340 | 5.190 | 5.310 | 84,608 | +0.00(+0.00%) |
May 23, 2008 | 5.190 | 5.340 | 5.190 | 5.310 | 84,608 | +0.15(+2.91%) |
May 22, 2008 | 5.180 | 5.180 | 5.150 | 5.160 | 1,100 | +0.00(+0.00%) |
May 21, 2008 | 5.420 | 5.420 | 5.150 | 5.160 | 16,430 | -0.10(-1.90%) |
May 20, 2008 | 5.260 | 5.260 | 5.260 | 5.260 | 100 | +0.00(+0.00%) |
May 19, 2008 | 5.260 | 5.260 | 5.260 | 5.260 | 100 | +0.00(+0.00%) |
May 16, 2008 | 5.360 | 5.370 | 5.260 | 5.260 | 4,860 | -0.04(-0.75%) |
May 15, 2008 | 5.290 | 5.300 | 5.280 | 5.300 | 630 | +0.01(+0.19%) |
May 14, 2008 | 5.440 | 5.440 | 5.270 | 5.290 | 9,766 | -0.21(-3.82%) |
May 13, 2008 | 5.700 | 5.700 | 5.420 | 5.500 | 4,127 | -0.04(-0.72%) |
May 12, 2008 | 5.610 | 5.610 | 5.530 | 5.540 | 17,000 | -0.04(-0.72%) |
May 09, 2008 | 5.600 | 5.600 | 5.580 | 5.580 | 1,000 | -0.12(-2.11%) |
May 08, 2008 | 5.610 | 5.735 | 5.610 | 5.700 | 6,400 | -0.01(-0.18%) |
May 07, 2008 | 5.700 | 5.750 | 5.680 | 5.710 | 60,300 | -0.01(-0.26%) |
May 06, 2008 | 5.750 | 5.750 | 5.700 | 5.725 | 30,800 | -0.01(-0.09%) |
May 05, 2008 | 5.710 | 5.750 | 5.700 | 5.730 | 23,242 | -0.02(-0.43%) |
May 02, 2008 | 5.755 | 5.760 | 5.750 | 5.755 | 7,700 | +0.00(+0.09%) |
May 01, 2008 | 5.800 | 5.800 | 5.710 | 5.750 | 116,300 | +0.01(+0.17%) |
Apr 30, 2008 | 5.844 | 5.844 | 5.730 | 5.740 | 5,050 | -0.16(-2.71%) |
Apr 29, 2008 | 5.900 | 5.900 | 5.890 | 5.900 | 2,300 | -0.04(-0.67%) |
Apr 28, 2008 | 5.940 | 5.940 | 5.940 | 5.940 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 5.990 | 5.990 | 5.900 | 5.940 | 8,100 | +0.03(+0.51%) |
Apr 24, 2008 | 5.910 | 5.990 | 5.900 | 5.910 | 3,100 | +0.00(+0.00%) |
Apr 23, 2008 | 5.910 | 5.980 | 5.870 | 5.910 | 16,708 | +0.02(+0.34%) |
Apr 22, 2008 | 5.900 | 5.910 | 5.890 | 5.890 | 5,500 | +0.00(+0.00%) |
Apr 21, 2008 | 5.850 | 5.910 | 5.850 | 5.890 | 3,400 | -0.02(-0.34%) |
Apr 18, 2008 | 5.990 | 5.990 | 5.810 | 5.910 | 34,101 | +0.08(+1.37%) |
Apr 17, 2008 | 5.860 | 5.930 | 5.820 | 5.830 | 6,155 | +0.00(+0.00%) |
Apr 16, 2008 | 5.840 | 5.840 | 5.710 | 5.830 | 1,100 | +0.02(+0.34%) |
Apr 15, 2008 | 5.830 | 5.830 | 5.810 | 5.810 | 400 | +0.00(+0.00%) |
Apr 14, 2008 | 5.810 | 5.810 | 5.810 | 5.810 | 100 | -0.02(-0.34%) |
Apr 11, 2008 | 5.830 | 5.830 | 5.830 | 5.830 | 200 | +0.00(+0.00%) |
Apr 10, 2008 | 5.860 | 5.870 | 5.660 | 5.830 | 1,600 | -0.05(-0.85%) |
Apr 09, 2008 | 5.910 | 5.970 | 5.620 | 5.880 | 7,047 | -0.05(-0.84%) |
Apr 08, 2008 | 5.930 | 5.930 | 5.930 | 5.930 | 200 | +0.05(+0.85%) |
Apr 07, 2008 | 5.880 | 5.880 | 5.880 | 5.880 | 2,000 | +0.00(+0.00%) |
Apr 04, 2008 | 5.920 | 5.970 | 5.880 | 5.880 | 2,525 | -0.04(-0.68%) |
Apr 03, 2008 | 5.850 | 5.990 | 5.850 | 5.920 | 3,900 | +0.02(+0.34%) |
Apr 02, 2008 | 5.970 | 5.970 | 5.900 | 5.900 | 2,670 | -0.03(-0.51%) |
Apr 01, 2008 | 5.990 | 6.040 | 5.930 | 5.930 | 7,000 | +0.00(+0.00%) |
Mar 31, 2008 | 5.910 | 5.950 | 5.860 | 5.930 | 17,480 | +0.04(+0.68%) |
Mar 28, 2008 | 5.530 | 6.080 | 5.500 | 5.890 | 54,029 | +0.25(+4.43%) |
Mar 27, 2008 | 5.500 | 5.700 | 5.500 | 5.640 | 3,917 | +0.13(+2.36%) |
Mar 26, 2008 | 5.560 | 5.600 | 5.500 | 5.510 | 47,435 | +0.01(+0.18%) |
Mar 25, 2008 | 5.610 | 5.620 | 5.400 | 5.500 | 32,600 | -0.05(-0.90%) |
Mar 24, 2008 | 5.812 | 5.812 | 5.500 | 5.550 | 68,330 | +0.04(+0.73%) |
Mar 21, 2008 | 5.000 | 5.600 | 5.000 | 5.510 | 40,450 | +0.00(+0.00%) |
Mar 20, 2008 | 5.000 | 5.600 | 5.000 | 5.510 | 40,450 | +0.50(+9.98%) |
Mar 19, 2008 | 5.000 | 5.010 | 4.950 | 5.010 | 3,900 | +0.01(+0.20%) |
Mar 18, 2008 | 5.150 | 5.150 | 4.850 | 5.000 | 6,100 | -0.14(-2.72%) |
Mar 17, 2008 | 5.020 | 5.140 | 5.020 | 5.140 | 1,350 | -0.07(-1.34%) |
Mar 14, 2008 | 5.260 | 5.300 | 5.210 | 5.210 | 3,900 | -0.11(-2.07%) |
Mar 13, 2008 | 5.330 | 5.390 | 5.310 | 5.320 | 7,300 | -0.08(-1.55%) |
Mar 12, 2008 | 5.500 | 5.500 | 5.400 | 5.404 | 12,100 | -0.20(-3.50%) |
Mar 11, 2008 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 5.580 | 5.680 | 5.580 | 5.600 | 5,317 | +0.00(+0.00%) |
Mar 07, 2008 | 5.600 | 5.600 | 5.600 | 5.600 | 200 | +0.00(+0.00%) |
Mar 06, 2008 | 5.750 | 5.770 | 5.550 | 5.600 | 8,650 | -0.21(-3.61%) |
Mar 05, 2008 | 5.810 | 5.810 | 5.810 | 5.810 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 5.770 | 5.810 | 5.760 | 5.810 | 700 | +0.04(+0.69%) |