Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.540 | 5.552 | 5.463 | 5.503 | 163,300 | -0.02(-0.40%) |
Jun 27, 2008 | 5.622 | 5.622 | 5.511 | 5.526 | 144,852 | -0.09(-1.52%) |
Jun 26, 2008 | 5.663 | 5.663 | 5.540 | 5.611 | 164,270 | -0.03(-0.59%) |
Jun 25, 2008 | 5.637 | 5.670 | 5.615 | 5.644 | 93,277 | +0.04(+0.66%) |
Jun 24, 2008 | 5.678 | 5.678 | 5.604 | 5.607 | 189,045 | -0.07(-1.18%) |
Jun 23, 2008 | 5.733 | 5.759 | 5.648 | 5.674 | 111,607 | -0.04(-0.78%) |
Jun 20, 2008 | 5.696 | 5.771 | 5.678 | 5.719 | 148,444 | -0.04(-0.64%) |
Jun 19, 2008 | 5.771 | 5.778 | 5.722 | 5.756 | 160,230 | -0.01(-0.13%) |
Jun 18, 2008 | 5.789 | 5.800 | 5.711 | 5.763 | 116,514 | -0.00(-0.06%) |
Jun 17, 2008 | 5.748 | 5.771 | 5.722 | 5.767 | 142,297 | +0.06(+1.11%) |
Jun 16, 2008 | 5.693 | 5.704 | 5.678 | 5.704 | 128,958 | +0.02(+0.33%) |
Jun 13, 2008 | 5.648 | 5.696 | 5.644 | 5.685 | 135,940 | +0.06(+1.06%) |
Jun 12, 2008 | 5.630 | 5.641 | 5.578 | 5.626 | 240,916 | +0.00(+0.00%) |
Jun 11, 2008 | 5.741 | 5.741 | 5.626 | 5.626 | 300,763 | -0.09(-1.62%) |
Jun 10, 2008 | 5.785 | 5.800 | 5.700 | 5.719 | 206,488 | -0.07(-1.15%) |
Jun 09, 2008 | 5.800 | 5.800 | 5.767 | 5.785 | 108,303 | -0.01(-0.13%) |
Jun 06, 2008 | 5.874 | 5.874 | 5.767 | 5.793 | 107,508 | -0.03(-0.45%) |
Jun 05, 2008 | 5.774 | 5.819 | 5.746 | 5.819 | 175,752 | +0.06(+0.97%) |
Jun 04, 2008 | 5.800 | 5.800 | 5.741 | 5.763 | 178,288 | -0.04(-0.64%) |
Jun 03, 2008 | 5.822 | 5.900 | 5.771 | 5.800 | 319,367 | -0.10(-1.70%) |
Jun 02, 2008 | 5.819 | 5.908 | 5.819 | 5.900 | 223,486 | +0.07(+1.21%) |
May 30, 2008 | 5.882 | 5.882 | 5.819 | 5.830 | 139,705 | -0.02(-0.32%) |
May 29, 2008 | 5.938 | 5.971 | 5.845 | 5.848 | 218,585 | -0.08(-1.38%) |
May 28, 2008 | 5.938 | 5.960 | 5.878 | 5.930 | 280,798 | +0.03(+0.50%) |
May 27, 2008 | 5.874 | 5.926 | 5.841 | 5.900 | 277,060 | +0.06(+1.08%) |
May 26, 2008 | 5.748 | 5.860 | 5.741 | 5.837 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.748 | 5.860 | 5.741 | 5.837 | 240,967 | +0.07(+1.29%) |
May 22, 2008 | 5.733 | 5.774 | 5.719 | 5.763 | 130,416 | +0.02(+0.32%) |
May 21, 2008 | 5.759 | 5.767 | 5.737 | 5.745 | 105,180 | -0.03(-0.45%) |
May 20, 2008 | 5.733 | 5.782 | 5.733 | 5.771 | 198,097 | +0.03(+0.58%) |
May 19, 2008 | 5.707 | 5.748 | 5.707 | 5.737 | 143,351 | +0.00(+0.00%) |
May 16, 2008 | 5.730 | 5.763 | 5.730 | 5.737 | 156,129 | -0.02(-0.32%) |
May 15, 2008 | 5.726 | 5.759 | 5.711 | 5.756 | 153,728 | -0.01(-0.19%) |
May 14, 2008 | 5.771 | 5.785 | 5.752 | 5.767 | 141,103 | -0.02(-0.32%) |
May 13, 2008 | 5.763 | 5.789 | 5.704 | 5.785 | 186,862 | -0.03(-0.45%) |
May 12, 2008 | 5.848 | 5.851 | 5.805 | 5.811 | 166,835 | -0.04(-0.63%) |
May 09, 2008 | 5.815 | 5.848 | 5.815 | 5.848 | 55,999 | +0.01(+0.19%) |
May 08, 2008 | 5.856 | 5.856 | 5.804 | 5.837 | 255,677 | -0.01(-0.13%) |
May 07, 2008 | 5.815 | 5.871 | 5.815 | 5.845 | 153,733 | +0.00(+0.00%) |
May 06, 2008 | 5.878 | 5.897 | 5.819 | 5.845 | 233,583 | -0.05(-0.88%) |
May 05, 2008 | 5.900 | 5.978 | 5.882 | 5.897 | 150,785 | +0.00(+0.06%) |
May 02, 2008 | 5.819 | 5.893 | 5.819 | 5.893 | 123,698 | +0.08(+1.34%) |
May 01, 2008 | 5.815 | 5.837 | 5.800 | 5.815 | 85,457 | +0.02(+0.32%) |
Apr 30, 2008 | 5.826 | 5.841 | 5.782 | 5.797 | 163,736 | -0.01(-0.13%) |
Apr 29, 2008 | 5.856 | 5.863 | 5.785 | 5.804 | 174,399 | -0.04(-0.64%) |
Apr 28, 2008 | 5.819 | 5.889 | 5.819 | 5.841 | 130,279 | +0.04(+0.70%) |
Apr 25, 2008 | 5.822 | 5.845 | 5.785 | 5.800 | 119,667 | -0.02(-0.38%) |
Apr 24, 2008 | 5.793 | 5.841 | 5.782 | 5.822 | 198,458 | -0.01(-0.19%) |
Apr 23, 2008 | 5.808 | 5.845 | 5.745 | 5.834 | 438,757 | +0.06(+1.03%) |
Apr 22, 2008 | 5.711 | 5.774 | 5.674 | 5.774 | 455,820 | +0.02(+0.32%) |
Apr 21, 2008 | 5.581 | 5.756 | 5.581 | 5.756 | 444,311 | +0.15(+2.72%) |
Apr 18, 2008 | 5.548 | 5.604 | 5.507 | 5.604 | 439,697 | +0.10(+1.89%) |
Apr 17, 2008 | 5.492 | 5.500 | 5.481 | 5.500 | 124,110 | +0.01(+0.20%) |
Apr 16, 2008 | 5.492 | 5.500 | 5.463 | 5.489 | 192,831 | +0.00(+0.07%) |
Apr 15, 2008 | 5.455 | 5.492 | 5.411 | 5.485 | 232,780 | +0.03(+0.54%) |
Apr 14, 2008 | 5.448 | 5.481 | 5.425 | 5.455 | 184,205 | +0.02(+0.34%) |
Apr 11, 2008 | 5.474 | 5.474 | 5.422 | 5.437 | 105,363 | -0.09(-1.61%) |
Apr 10, 2008 | 5.507 | 5.537 | 5.503 | 5.526 | 139,201 | -0.00(-0.07%) |
Apr 09, 2008 | 5.533 | 5.537 | 5.500 | 5.529 | 151,173 | +0.02(+0.34%) |
Apr 08, 2008 | 5.500 | 5.522 | 5.474 | 5.511 | 129,346 | +0.01(+0.27%) |
Apr 07, 2008 | 5.507 | 5.578 | 5.492 | 5.496 | 296,179 | -0.01(-0.20%) |
Apr 04, 2008 | 5.481 | 5.548 | 5.481 | 5.507 | 145,515 | +0.00(+0.07%) |
Apr 03, 2008 | 5.496 | 5.559 | 5.489 | 5.503 | 145,784 | -0.04(-0.80%) |
Apr 02, 2008 | 5.440 | 5.563 | 5.440 | 5.548 | 198,156 | +0.08(+1.49%) |