Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.770 | 5.890 | 5.770 | 5.890 | 3,656 | +0.00(+0.00%) |
May 29, 2008 | 5.970 | 5.970 | 5.680 | 5.890 | 12,528 | +0.07(+1.20%) |
May 28, 2008 | 5.650 | 5.840 | 5.650 | 5.820 | 11,681 | +0.05(+0.87%) |
May 27, 2008 | 5.800 | 5.810 | 5.560 | 5.770 | 13,000 | -0.02(-0.35%) |
May 26, 2008 | 5.700 | 5.790 | 5.530 | 5.790 | 55,392 | +0.00(+0.00%) |
May 23, 2008 | 5.700 | 5.790 | 5.530 | 5.790 | 55,392 | -0.06(-1.03%) |
May 22, 2008 | 5.760 | 5.880 | 5.140 | 5.850 | 18,921 | -0.10(-1.68%) |
May 21, 2008 | 5.990 | 5.990 | 5.850 | 5.950 | 33,256 | +0.01(+0.17%) |
May 20, 2008 | 5.960 | 5.980 | 5.850 | 5.940 | 30,490 | -0.06(-1.00%) |
May 19, 2008 | 5.840 | 6.160 | 5.800 | 6.000 | 111,272 | +0.16(+2.74%) |
May 16, 2008 | 5.600 | 5.840 | 5.594 | 5.840 | 22,902 | +0.19(+3.36%) |
May 15, 2008 | 5.590 | 5.680 | 5.530 | 5.650 | 64,166 | -0.01(-0.18%) |
May 14, 2008 | 5.550 | 5.670 | 5.540 | 5.660 | 11,000 | +0.05(+0.89%) |
May 13, 2008 | 5.740 | 5.740 | 5.610 | 5.610 | 17,146 | -0.09(-1.58%) |
May 12, 2008 | 5.490 | 5.730 | 5.428 | 5.700 | 101,240 | +0.20(+3.64%) |
May 09, 2008 | 5.500 | 5.500 | 5.480 | 5.500 | 1,600 | +0.03(+0.55%) |
May 08, 2008 | 5.530 | 5.550 | 5.420 | 5.470 | 7,400 | -0.08(-1.44%) |
May 07, 2008 | 5.440 | 5.720 | 5.420 | 5.550 | 24,100 | -0.17(-2.97%) |
May 06, 2008 | 5.450 | 5.730 | 5.240 | 5.720 | 40,533 | +0.22(+4.00%) |
May 05, 2008 | 5.460 | 5.540 | 5.220 | 5.500 | 8,666 | -0.10(-1.79%) |
May 02, 2008 | 5.600 | 5.600 | 5.230 | 5.600 | 15,612 | +0.10(+1.82%) |
May 01, 2008 | 5.210 | 5.540 | 5.210 | 5.500 | 14,832 | +0.05(+0.92%) |
Apr 30, 2008 | 5.180 | 5.490 | 5.180 | 5.450 | 22,336 | +0.06(+1.11%) |
Apr 29, 2008 | 5.280 | 5.390 | 5.250 | 5.390 | 4,525 | +0.00(+0.00%) |
Apr 28, 2008 | 5.230 | 5.590 | 5.220 | 5.390 | 17,085 | +0.01(+0.19%) |
Apr 25, 2008 | 5.510 | 5.740 | 4.870 | 5.380 | 106,948 | +0.39(+7.82%) |
Apr 24, 2008 | 4.810 | 5.000 | 4.800 | 4.990 | 4,600 | -0.06(-1.19%) |
Apr 23, 2008 | 4.970 | 5.190 | 4.820 | 5.050 | 23,899 | +0.03(+0.60%) |
Apr 22, 2008 | 5.150 | 5.180 | 4.950 | 5.020 | 13,200 | -0.21(-4.02%) |
Apr 21, 2008 | 5.250 | 5.340 | 5.150 | 5.230 | 14,350 | -0.06(-1.13%) |
Apr 18, 2008 | 5.220 | 5.500 | 5.100 | 5.290 | 17,200 | +0.18(+3.52%) |
Apr 17, 2008 | 4.990 | 5.150 | 4.990 | 5.110 | 15,300 | +0.16(+3.23%) |
Apr 16, 2008 | 4.840 | 4.990 | 4.810 | 4.950 | 6,600 | -0.03(-0.60%) |
Apr 15, 2008 | 5.100 | 5.100 | 4.740 | 4.980 | 7,200 | -0.17(-3.30%) |
Apr 14, 2008 | 4.480 | 5.210 | 4.480 | 5.150 | 19,141 | +0.19(+3.83%) |
Apr 11, 2008 | 5.280 | 5.280 | 4.960 | 4.960 | 9,925 | -0.12(-2.36%) |
Apr 10, 2008 | 4.890 | 5.340 | 4.790 | 5.080 | 23,137 | +0.28(+5.83%) |
Apr 09, 2008 | 4.460 | 5.000 | 4.460 | 4.800 | 29,726 | +0.21(+4.58%) |
Apr 08, 2008 | 4.490 | 4.620 | 4.410 | 4.590 | 27,560 | +0.00(+0.00%) |
Apr 07, 2008 | 4.440 | 4.600 | 4.310 | 4.590 | 24,383 | +0.20(+4.56%) |
Apr 04, 2008 | 4.430 | 4.480 | 4.280 | 4.390 | 9,800 | -0.02(-0.45%) |
Apr 03, 2008 | 4.340 | 4.540 | 4.250 | 4.410 | 10,400 | +0.00(+0.00%) |
Apr 02, 2008 | 4.370 | 4.500 | 4.330 | 4.410 | 6,240 | -0.07(-1.56%) |
Apr 01, 2008 | 4.280 | 4.610 | 4.280 | 4.480 | 7,456 | -0.01(-0.22%) |
Mar 31, 2008 | 4.400 | 4.600 | 4.270 | 4.490 | 21,981 | +0.08(+1.81%) |
Mar 28, 2008 | 4.250 | 4.490 | 4.250 | 4.410 | 2,020 | +0.10(+2.32%) |
Mar 27, 2008 | 4.500 | 4.500 | 4.260 | 4.310 | 33,211 | -0.23(-5.07%) |
Mar 26, 2008 | 4.400 | 4.590 | 4.250 | 4.540 | 14,635 | +0.23(+5.34%) |
Mar 25, 2008 | 4.340 | 4.580 | 4.260 | 4.310 | 6,653 | -0.02(-0.46%) |
Mar 24, 2008 | 4.250 | 4.510 | 4.250 | 4.330 | 17,200 | +0.08(+1.88%) |
Mar 21, 2008 | 4.260 | 4.370 | 4.250 | 4.250 | 10,700 | +0.00(+0.00%) |
Mar 20, 2008 | 4.260 | 4.370 | 4.250 | 4.250 | 10,700 | -0.04(-0.93%) |
Mar 19, 2008 | 4.250 | 4.400 | 4.250 | 4.290 | 15,300 | +0.10(+2.39%) |
Mar 18, 2008 | 4.190 | 4.390 | 3.980 | 4.190 | 24,400 | +0.02(+0.48%) |
Mar 17, 2008 | 4.080 | 4.260 | 3.870 | 4.170 | 5,600 | -0.02(-0.48%) |
Mar 14, 2008 | 4.190 | 4.260 | 4.070 | 4.190 | 7,560 | -0.18(-4.12%) |
Mar 13, 2008 | 4.450 | 4.450 | 4.110 | 4.370 | 40,500 | -0.01(-0.23%) |
Mar 12, 2008 | 4.180 | 4.460 | 4.160 | 4.380 | 41,472 | +0.29(+7.09%) |
Mar 11, 2008 | 4.070 | 4.280 | 4.000 | 4.090 | 39,060 | +0.04(+0.99%) |
Mar 10, 2008 | 4.050 | 4.220 | 3.950 | 4.050 | 24,474 | -0.08(-1.94%) |
Mar 07, 2008 | 4.330 | 4.340 | 4.120 | 4.130 | 16,831 | -0.25(-5.71%) |
Mar 06, 2008 | 4.600 | 4.620 | 4.110 | 4.380 | 53,011 | -0.23(-4.99%) |
Mar 05, 2008 | 4.580 | 4.620 | 4.350 | 4.610 | 11,497 | +0.07(+1.54%) |
Mar 04, 2008 | 4.680 | 4.730 | 4.350 | 4.540 | 24,407 | -0.17(-3.61%) |