Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.170 | 5.320 | 5.090 | 5.090 | 45,953 | -0.04(-0.78%) |
May 29, 2008 | 5.280 | 5.280 | 5.050 | 5.130 | 84,023 | -0.17(-3.21%) |
May 28, 2008 | 5.120 | 5.350 | 5.120 | 5.300 | 41,494 | -0.05(-0.93%) |
May 27, 2008 | 5.320 | 5.400 | 5.220 | 5.350 | 61,542 | -0.02(-0.37%) |
May 26, 2008 | 5.350 | 5.400 | 5.320 | 5.370 | 13,504 | -0.05(-0.92%) |
May 23, 2008 | 5.450 | 5.450 | 5.360 | 5.420 | 17,877 | +0.02(+0.37%) |
May 22, 2008 | 5.540 | 5.540 | 5.380 | 5.400 | 19,302 | -0.10(-1.82%) |
May 21, 2008 | 5.580 | 5.600 | 5.490 | 5.500 | 31,156 | -0.04(-0.72%) |
May 20, 2008 | 5.620 | 5.620 | 5.390 | 5.540 | 104,989 | +0.09(+1.65%) |
May 19, 2008 | 5.620 | 5.620 | 5.250 | 5.450 | 32,050 | +0.00(+0.00%) |
May 16, 2008 | 5.620 | 5.620 | 5.250 | 5.450 | 32,050 | +0.12(+2.25%) |
May 15, 2008 | 5.180 | 5.330 | 5.180 | 5.330 | 34,878 | +0.20(+3.90%) |
May 14, 2008 | 5.200 | 5.200 | 5.100 | 5.130 | 29,540 | -0.03(-0.58%) |
May 13, 2008 | 5.160 | 5.220 | 5.100 | 5.160 | 37,926 | -0.04(-0.77%) |
May 12, 2008 | 5.210 | 5.360 | 5.200 | 5.200 | 32,076 | +0.03(+0.58%) |
May 09, 2008 | 5.070 | 5.360 | 5.070 | 5.170 | 130,013 | -0.01(-0.19%) |
May 08, 2008 | 5.010 | 5.230 | 5.000 | 5.180 | 55,955 | +0.17(+3.39%) |
May 07, 2008 | 5.030 | 5.080 | 4.970 | 5.010 | 71,037 | -0.06(-1.18%) |
May 06, 2008 | 5.180 | 5.250 | 5.060 | 5.070 | 50,319 | -0.04(-0.78%) |
May 05, 2008 | 5.250 | 5.280 | 5.070 | 5.110 | 125,727 | -0.11(-2.11%) |
May 02, 2008 | 5.350 | 5.440 | 5.220 | 5.220 | 96,558 | +0.14(+2.76%) |
May 01, 2008 | 4.990 | 5.200 | 5.080 | 5.080 | 33,835 | -0.05(-0.97%) |
Apr 30, 2008 | 5.000 | 5.220 | 4.960 | 5.130 | 117,945 | +0.13(+2.60%) |
Apr 29, 2008 | 5.160 | 5.180 | 4.850 | 5.000 | 131,086 | -0.18(-3.47%) |
Apr 28, 2008 | 5.200 | 5.320 | 5.170 | 5.180 | 49,415 | -0.07(-1.33%) |
Apr 25, 2008 | 5.350 | 5.440 | 5.250 | 5.250 | 69,363 | -0.10(-1.87%) |
Apr 24, 2008 | 5.650 | 5.660 | 5.350 | 5.350 | 82,160 | -0.32(-5.64%) |
Apr 23, 2008 | 5.770 | 5.770 | 5.650 | 5.670 | 44,122 | -0.02(-0.35%) |
Apr 22, 2008 | 5.940 | 5.940 | 5.690 | 5.690 | 47,907 | -0.11(-1.90%) |
Apr 21, 2008 | 5.990 | 5.990 | 5.690 | 5.800 | 51,201 | -0.06(-1.02%) |
Apr 18, 2008 | 5.980 | 5.980 | 5.720 | 5.860 | 48,698 | -0.05(-0.85%) |
Apr 17, 2008 | 5.940 | 6.020 | 5.880 | 5.910 | 53,577 | -0.04(-0.67%) |
Apr 16, 2008 | 5.690 | 5.950 | 5.690 | 5.950 | 76,788 | +0.14(+2.41%) |
Apr 15, 2008 | 5.700 | 5.850 | 5.680 | 5.810 | 21,174 | +0.21(+3.75%) |
Apr 14, 2008 | 5.690 | 5.830 | 5.600 | 5.600 | 46,603 | -0.21(-3.61%) |
Apr 11, 2008 | 5.810 | 5.870 | 5.690 | 5.810 | 52,580 | -0.04(-0.68%) |
Apr 10, 2008 | 5.760 | 5.880 | 5.720 | 5.850 | 49,879 | +0.10(+1.74%) |
Apr 09, 2008 | 5.600 | 5.820 | 5.570 | 5.750 | 95,975 | +0.16(+2.86%) |
Apr 08, 2008 | 5.730 | 5.750 | 5.570 | 5.590 | 98,760 | -0.15(-2.61%) |
Apr 07, 2008 | 5.740 | 5.820 | 5.730 | 5.740 | 28,788 | +0.00(+0.00%) |
Apr 04, 2008 | 5.780 | 5.830 | 5.720 | 5.740 | 51,848 | -0.04(-0.69%) |
Apr 03, 2008 | 5.830 | 5.960 | 5.780 | 5.780 | 19,208 | -0.07(-1.20%) |
Apr 02, 2008 | 5.850 | 5.920 | 5.710 | 5.850 | 26,499 | +0.02(+0.34%) |
Apr 01, 2008 | 5.920 | 5.920 | 5.830 | 5.830 | 47,822 | -0.10(-1.69%) |
Mar 31, 2008 | 5.980 | 6.050 | 5.810 | 5.930 | 204,040 | -0.08(-1.33%) |
Mar 28, 2008 | 5.780 | 6.210 | 5.780 | 6.010 | 66,450 | +0.02(+0.33%) |
Mar 27, 2008 | 5.840 | 5.990 | 5.780 | 5.990 | 54,110 | +0.04(+0.67%) |
Mar 26, 2008 | 5.970 | 6.090 | 5.890 | 5.950 | 73,711 | +0.09(+1.54%) |
Mar 25, 2008 | 5.820 | 6.030 | 5.810 | 5.860 | 70,271 | +0.06(+1.03%) |
Mar 24, 2008 | 6.320 | 6.320 | 5.760 | 5.800 | 90,740 | -0.32(-5.23%) |
Mar 21, 2008 | 5.750 | 6.160 | 5.750 | 6.120 | 159,831 | +0.00(+0.00%) |
Mar 20, 2008 | 5.750 | 6.160 | 5.750 | 6.120 | 159,831 | +0.07(+1.16%) |
Mar 19, 2008 | 5.990 | 6.050 | 5.850 | 6.050 | 99,364 | +0.03(+0.50%) |
Mar 18, 2008 | 6.160 | 6.160 | 5.900 | 6.020 | 167,862 | -0.12(-1.95%) |
Mar 17, 2008 | 5.990 | 6.140 | 5.820 | 6.140 | 284,459 | +0.24(+4.07%) |
Mar 14, 2008 | 5.950 | 6.200 | 5.830 | 5.900 | 108,120 | -0.15(-2.48%) |
Mar 13, 2008 | 5.750 | 6.050 | 5.630 | 6.050 | 216,324 | +0.29(+5.03%) |
Mar 12, 2008 | 5.780 | 5.840 | 5.670 | 5.760 | 77,183 | +0.07(+1.23%) |
Mar 11, 2008 | 5.740 | 5.770 | 5.560 | 5.690 | 47,868 | -0.07(-1.22%) |
Mar 10, 2008 | 5.800 | 5.950 | 5.480 | 5.760 | 109,931 | -0.12(-2.04%) |
Mar 07, 2008 | 5.800 | 5.990 | 5.730 | 5.880 | 139,472 | -0.02(-0.34%) |
Mar 06, 2008 | 5.830 | 5.950 | 5.810 | 5.900 | 40,544 | -0.02(-0.34%) |
Mar 05, 2008 | 5.900 | 6.040 | 5.900 | 5.920 | 27,039 | -0.06(-1.00%) |
Mar 04, 2008 | 6.160 | 6.200 | 5.830 | 5.980 | 77,885 | -0.12(-1.97%) |