Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.346 | 5.379 | 5.336 | 5.361 | 227,353 | +0.00(+0.00%) |
May 29, 2008 | 5.346 | 5.379 | 5.332 | 5.361 | 297,036 | +0.01(+0.27%) |
May 28, 2008 | 5.386 | 5.404 | 5.346 | 5.346 | 354,634 | -0.03(-0.47%) |
May 27, 2008 | 5.361 | 5.389 | 5.354 | 5.372 | 245,671 | -0.00(-0.07%) |
May 26, 2008 | 5.321 | 5.386 | 5.318 | 5.375 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.321 | 5.386 | 5.318 | 5.375 | 311,421 | +0.02(+0.40%) |
May 22, 2008 | 5.321 | 5.364 | 5.307 | 5.354 | 185,940 | +0.04(+0.81%) |
May 21, 2008 | 5.307 | 5.314 | 5.289 | 5.311 | 207,333 | +0.00(+0.07%) |
May 20, 2008 | 5.300 | 5.329 | 5.300 | 5.307 | 155,474 | +0.01(+0.14%) |
May 19, 2008 | 5.389 | 5.389 | 5.293 | 5.300 | 385,187 | -0.05(-1.00%) |
May 16, 2008 | 5.389 | 5.407 | 5.346 | 5.354 | 319,248 | -0.01(-0.20%) |
May 15, 2008 | 5.357 | 5.379 | 5.350 | 5.364 | 132,799 | +0.00(+0.07%) |
May 14, 2008 | 5.400 | 5.408 | 5.354 | 5.361 | 256,238 | -0.05(-0.93%) |
May 13, 2008 | 5.404 | 5.415 | 5.372 | 5.411 | 219,796 | +0.00(+0.00%) |
May 12, 2008 | 5.422 | 5.432 | 5.397 | 5.411 | 195,569 | -0.02(-0.33%) |
May 09, 2008 | 5.425 | 5.440 | 5.415 | 5.429 | 109,476 | -0.00(-0.07%) |
May 08, 2008 | 5.372 | 5.432 | 5.364 | 5.432 | 388,049 | +0.06(+1.07%) |
May 07, 2008 | 5.354 | 5.386 | 5.350 | 5.375 | 213,072 | +0.01(+0.27%) |
May 06, 2008 | 5.346 | 5.382 | 5.318 | 5.361 | 483,267 | +0.01(+0.27%) |
May 05, 2008 | 5.357 | 5.382 | 5.346 | 5.346 | 176,351 | -0.03(-0.47%) |
May 02, 2008 | 5.379 | 5.407 | 5.364 | 5.372 | 315,453 | +0.01(+0.13%) |
May 01, 2008 | 5.357 | 5.386 | 5.357 | 5.364 | 111,836 | +0.01(+0.13%) |
Apr 30, 2008 | 5.393 | 5.400 | 5.350 | 5.357 | 262,859 | -0.02(-0.40%) |
Apr 29, 2008 | 5.393 | 5.397 | 5.354 | 5.379 | 284,291 | +0.00(+0.07%) |
Apr 28, 2008 | 5.389 | 5.418 | 5.368 | 5.375 | 310,309 | +0.01(+0.27%) |
Apr 25, 2008 | 5.415 | 5.440 | 5.354 | 5.361 | 498,076 | -0.01(-0.20%) |
Apr 24, 2008 | 5.336 | 5.393 | 5.311 | 5.372 | 403,140 | +0.04(+0.78%) |
Apr 23, 2008 | 5.275 | 5.343 | 5.264 | 5.330 | 349,038 | +0.06(+1.05%) |
Apr 22, 2008 | 5.218 | 5.282 | 5.200 | 5.275 | 392,760 | +0.08(+1.59%) |
Apr 21, 2008 | 5.232 | 5.232 | 5.185 | 5.193 | 315,559 | -0.03(-0.48%) |
Apr 18, 2008 | 5.128 | 5.228 | 5.117 | 5.218 | 272,717 | +0.09(+1.75%) |
Apr 17, 2008 | 5.103 | 5.139 | 5.103 | 5.128 | 294,945 | +0.01(+0.21%) |
Apr 16, 2008 | 5.132 | 5.153 | 5.114 | 5.117 | 266,517 | +0.02(+0.42%) |
Apr 15, 2008 | 5.175 | 5.175 | 5.064 | 5.096 | 374,201 | -0.05(-0.91%) |
Apr 14, 2008 | 5.192 | 5.218 | 5.135 | 5.142 | 301,532 | -0.03(-0.62%) |
Apr 11, 2008 | 5.185 | 5.214 | 5.160 | 5.175 | 144,092 | -0.01(-0.14%) |
Apr 10, 2008 | 5.196 | 5.228 | 5.178 | 5.182 | 418,510 | -0.01(-0.21%) |
Apr 09, 2008 | 5.243 | 5.246 | 5.185 | 5.192 | 219,070 | -0.01(-0.21%) |
Apr 08, 2008 | 5.275 | 5.275 | 5.203 | 5.203 | 276,735 | -0.06(-1.16%) |
Apr 07, 2008 | 5.221 | 5.286 | 5.218 | 5.264 | 318,622 | +0.06(+1.10%) |
Apr 04, 2008 | 5.146 | 5.218 | 5.128 | 5.207 | 355,436 | +0.09(+1.68%) |
Apr 03, 2008 | 5.135 | 5.164 | 5.121 | 5.121 | 170,900 | -0.04(-0.76%) |
Apr 02, 2008 | 5.099 | 5.175 | 5.067 | 5.160 | 328,675 | +0.09(+1.69%) |
Apr 01, 2008 | 4.981 | 5.081 | 4.974 | 5.074 | 312,836 | +0.13(+2.68%) |
Mar 31, 2008 | 4.953 | 4.970 | 4.911 | 4.942 | 344,034 | +0.03(+0.51%) |
Mar 28, 2008 | 5.031 | 5.049 | 4.917 | 4.917 | 430,936 | -0.08(-1.65%) |
Mar 27, 2008 | 5.010 | 5.013 | 4.935 | 4.999 | 283,995 | +0.02(+0.36%) |
Mar 26, 2008 | 5.021 | 5.021 | 4.960 | 4.981 | 218,093 | -0.01(-0.14%) |
Mar 25, 2008 | 5.006 | 5.028 | 4.978 | 4.988 | 441,213 | +0.01(+0.22%) |
Mar 24, 2008 | 4.967 | 5.013 | 4.924 | 4.978 | 575,796 | +0.05(+0.94%) |
Mar 21, 2008 | 4.859 | 4.949 | 4.852 | 4.931 | 233,105 | +0.00(+0.00%) |
Mar 20, 2008 | 4.859 | 4.949 | 4.852 | 4.931 | 233,105 | +0.06(+1.18%) |
Mar 19, 2008 | 4.910 | 4.910 | 4.845 | 4.874 | 309,686 | -0.05(-1.02%) |
Mar 18, 2008 | 4.838 | 4.997 | 4.838 | 4.924 | 387,597 | +0.10(+2.08%) |
Mar 17, 2008 | 4.816 | 4.892 | 4.731 | 4.824 | 372,836 | -0.13(-2.53%) |
Mar 14, 2008 | 5.013 | 5.013 | 4.920 | 4.949 | 325,067 | -0.08(-1.50%) |
Mar 13, 2008 | 5.013 | 5.035 | 4.970 | 5.024 | 229,218 | -0.03(-0.50%) |
Mar 12, 2008 | 5.067 | 5.081 | 5.031 | 5.049 | 241,550 | +0.01(+0.28%) |
Mar 11, 2008 | 4.988 | 5.067 | 4.988 | 5.035 | 367,963 | +0.04(+0.79%) |
Mar 10, 2008 | 5.053 | 5.053 | 4.970 | 4.996 | 447,593 | -0.06(-1.13%) |
Mar 07, 2008 | 5.013 | 5.085 | 4.988 | 5.053 | 559,251 | +0.02(+0.36%) |
Mar 06, 2008 | 5.121 | 5.132 | 5.035 | 5.035 | 267,380 | -0.10(-1.88%) |
Mar 05, 2008 | 5.214 | 5.243 | 5.132 | 5.132 | 262,214 | -0.05(-1.04%) |
Mar 04, 2008 | 5.214 | 5.214 | 5.142 | 5.185 | 209,243 | +0.00(+0.00%) |