Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.200 | 5.259 | 5.200 | 5.259 | 13,452 | -0.01(-0.11%) |
Apr 29, 2008 | 5.242 | 5.283 | 5.242 | 5.265 | 8,968 | +0.01(+0.22%) |
Apr 28, 2008 | 5.301 | 5.330 | 5.177 | 5.254 | 12,691 | -0.05(-1.00%) |
Apr 25, 2008 | 5.236 | 5.336 | 5.224 | 5.307 | 26,895 | +0.08(+1.58%) |
Apr 24, 2008 | 5.200 | 5.271 | 5.171 | 5.224 | 272,557 | +0.01(+0.23%) |
Apr 23, 2008 | 5.200 | 5.218 | 5.177 | 5.212 | 17,768 | +0.00(+0.00%) |
Apr 22, 2008 | 5.224 | 5.248 | 5.200 | 5.212 | 20,983 | +0.00(+0.00%) |
Apr 21, 2008 | 5.171 | 5.295 | 5.171 | 5.212 | 14,722 | +0.05(+1.03%) |
Apr 18, 2008 | 5.165 | 5.194 | 5.141 | 5.159 | 30,559 | +0.01(+0.11%) |
Apr 17, 2008 | 5.313 | 5.313 | 5.112 | 5.153 | 44,335 | -0.04(-0.68%) |
Apr 16, 2008 | 5.277 | 5.277 | 5.112 | 5.189 | 28,259 | -0.10(-1.90%) |
Apr 15, 2008 | 5.372 | 5.372 | 5.259 | 5.289 | 12,183 | -0.02(-0.44%) |
Apr 14, 2008 | 5.324 | 5.336 | 5.301 | 5.313 | 18,106 | -0.01(-0.11%) |
Apr 11, 2008 | 5.324 | 5.324 | 5.307 | 5.319 | 2,538 | -0.01(-0.11%) |
Apr 10, 2008 | 5.904 | 5.904 | 5.289 | 5.324 | 32,828 | -0.07(-1.31%) |
Apr 09, 2008 | 5.431 | 5.437 | 5.378 | 5.395 | 4,568 | -0.04(-0.76%) |
Apr 08, 2008 | 5.425 | 5.443 | 5.419 | 5.437 | 3,722 | +0.01(+0.11%) |
Apr 07, 2008 | 5.419 | 5.437 | 5.419 | 5.431 | 5,415 | -0.02(-0.33%) |
Apr 04, 2008 | 5.472 | 5.514 | 5.431 | 5.449 | 23,521 | -0.07(-1.28%) |
Apr 03, 2008 | 5.561 | 5.561 | 5.519 | 5.519 | 6,091 | -0.05(-0.95%) |
Apr 02, 2008 | 5.584 | 5.584 | 5.519 | 5.573 | 17,429 | -0.02(-0.32%) |
Apr 01, 2008 | 5.632 | 5.632 | 5.549 | 5.590 | 8,968 | -0.05(-0.94%) |
Mar 31, 2008 | 5.478 | 5.644 | 5.478 | 5.644 | 30,798 | +0.15(+2.69%) |
Mar 28, 2008 | 5.519 | 5.531 | 5.466 | 5.496 | 3,892 | -0.04(-0.75%) |
Mar 27, 2008 | 5.537 | 5.537 | 5.502 | 5.537 | 3,215 | -0.02(-0.32%) |
Mar 26, 2008 | 5.537 | 5.584 | 5.537 | 5.555 | 4,399 | +0.00(+0.00%) |
Mar 25, 2008 | 5.537 | 5.561 | 5.537 | 5.555 | 3,553 | +0.03(+0.49%) |
Mar 24, 2008 | 5.472 | 5.567 | 5.472 | 5.528 | 6,091 | +0.06(+1.12%) |
Mar 21, 2008 | 5.531 | 5.531 | 5.466 | 5.466 | 6,938 | +0.00(+0.00%) |
Mar 20, 2008 | 5.531 | 5.531 | 5.466 | 5.466 | 6,938 | -0.08(-1.39%) |
Mar 19, 2008 | 5.514 | 5.543 | 5.514 | 5.543 | 2,030 | -0.01(-0.21%) |
Mar 18, 2008 | 5.614 | 5.638 | 5.537 | 5.555 | 60,073 | -0.06(-1.05%) |
Mar 17, 2008 | 5.703 | 5.703 | 5.462 | 5.614 | 30,121 | -0.12(-2.06%) |
Mar 14, 2008 | 5.531 | 5.744 | 5.508 | 5.732 | 20,814 | +0.18(+3.19%) |
Mar 13, 2008 | 5.466 | 5.555 | 5.431 | 5.555 | 10,153 | +0.01(+0.21%) |
Mar 12, 2008 | 5.632 | 5.655 | 5.531 | 5.543 | 12,183 | -0.10(-1.78%) |
Mar 11, 2008 | 5.555 | 5.673 | 5.555 | 5.644 | 36,213 | +0.09(+1.60%) |
Mar 10, 2008 | 5.378 | 5.555 | 5.378 | 5.555 | 20,814 | +0.24(+4.44%) |
Mar 07, 2008 | 5.384 | 5.384 | 5.082 | 5.319 | 85,963 | +0.16(+3.09%) |
Mar 06, 2008 | 5.496 | 5.567 | 5.141 | 5.159 | 104,747 | -0.46(-8.20%) |
Mar 05, 2008 | 5.573 | 5.632 | 5.573 | 5.620 | 21,998 | +0.01(+0.21%) |
Mar 04, 2008 | 5.720 | 5.720 | 5.602 | 5.608 | 22,337 | -0.12(-2.06%) |
Mar 03, 2008 | 5.779 | 5.791 | 5.443 | 5.726 | 90,532 | -0.04(-0.62%) |
Feb 29, 2008 | 5.756 | 5.791 | 5.732 | 5.762 | 16,583 | +0.01(+0.21%) |
Feb 28, 2008 | 5.703 | 5.750 | 5.679 | 5.750 | 18,106 | +0.02(+0.41%) |
Feb 27, 2008 | 5.614 | 5.768 | 5.614 | 5.726 | 23,013 | +0.13(+2.32%) |
Feb 26, 2008 | 5.584 | 5.626 | 5.514 | 5.596 | 65,318 | +0.01(+0.21%) |
Feb 25, 2008 | 5.584 | 5.614 | 5.567 | 5.584 | 17,937 | +0.01(+0.11%) |
Feb 22, 2008 | 5.584 | 5.584 | 5.567 | 5.579 | 35,028 | -0.01(-0.11%) |
Feb 21, 2008 | 5.584 | 5.608 | 5.466 | 5.584 | 56,011 | +0.00(+0.00%) |
Feb 20, 2008 | 5.584 | 5.632 | 5.573 | 5.584 | 168,542 | +0.00(+0.00%) |
Feb 19, 2008 | 5.850 | 5.850 | 5.573 | 5.584 | 45,181 | -0.09(-1.66%) |
Feb 18, 2008 | 5.632 | 5.762 | 5.584 | 5.679 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.632 | 5.762 | 5.584 | 5.679 | 26,350 | +0.04(+0.73%) |
Feb 14, 2008 | 7.091 | 5.703 | 5.561 | 5.638 | 71,749 | +0.07(+1.27%) |
Feb 13, 2008 | 5.342 | 5.608 | 5.242 | 5.567 | 106,439 | +0.20(+3.63%) |
Feb 12, 2008 | 5.319 | 5.372 | 5.313 | 5.372 | 51,612 | +0.11(+2.02%) |
Feb 11, 2008 | 5.242 | 5.271 | 5.236 | 5.265 | 30,121 | -0.01(-0.22%) |
Feb 08, 2008 | 5.236 | 5.283 | 5.224 | 5.277 | 23,690 | +0.07(+1.36%) |
Feb 07, 2008 | 5.259 | 5.259 | 5.200 | 5.206 | 9,137 | -0.01(-0.14%) |
Feb 06, 2008 | 5.118 | 5.236 | 5.118 | 5.214 | 14,214 | +0.11(+2.11%) |
Feb 05, 2008 | 5.141 | 5.183 | 5.100 | 5.106 | 11,295 | -0.09(-1.82%) |
Feb 04, 2008 | 5.265 | 5.283 | 5.194 | 5.200 | 22,337 | +0.01(+0.11%) |