Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.300 | 5.600 | 5.210 | 5.450 | 10,342 | +0.15(+2.83%) |
Apr 29, 2008 | 5.310 | 5.450 | 5.260 | 5.300 | 7,513 | +0.07(+1.26%) |
Apr 28, 2008 | 5.290 | 5.440 | 5.234 | 5.234 | 4,665 | -0.01(-0.11%) |
Apr 25, 2008 | 5.220 | 5.310 | 5.200 | 5.240 | 7,800 | +0.05(+0.96%) |
Apr 24, 2008 | 5.240 | 5.250 | 5.190 | 5.190 | 2,050 | -0.00(-0.10%) |
Apr 23, 2008 | 5.400 | 5.400 | 5.100 | 5.195 | 9,500 | -0.30(-5.55%) |
Apr 22, 2008 | 5.450 | 5.500 | 5.450 | 5.500 | 1,740 | +0.05(+0.92%) |
Apr 21, 2008 | 5.200 | 5.450 | 5.200 | 5.450 | 5,904 | +0.25(+4.81%) |
Apr 18, 2008 | 5.140 | 5.200 | 5.029 | 5.200 | 6,100 | +0.16(+3.17%) |
Apr 17, 2008 | 5.000 | 5.050 | 5.000 | 5.040 | 6,099 | +0.04(+0.80%) |
Apr 16, 2008 | 5.000 | 5.050 | 4.950 | 5.000 | 16,200 | +0.00(+0.00%) |
Apr 15, 2008 | 5.150 | 5.150 | 4.990 | 5.000 | 18,400 | -0.08(-1.67%) |
Apr 14, 2008 | 5.060 | 5.100 | 5.050 | 5.085 | 13,300 | -0.04(-0.88%) |
Apr 11, 2008 | 5.100 | 5.140 | 5.070 | 5.130 | 8,400 | +0.00(+0.00%) |
Apr 10, 2008 | 5.170 | 5.260 | 5.130 | 5.130 | 5,200 | -0.09(-1.72%) |
Apr 09, 2008 | 5.280 | 5.350 | 5.200 | 5.220 | 6,500 | -0.08(-1.51%) |
Apr 08, 2008 | 5.230 | 5.300 | 5.230 | 5.300 | 1,700 | +0.02(+0.38%) |
Apr 07, 2008 | 5.050 | 5.280 | 5.020 | 5.280 | 56,800 | +0.12(+2.33%) |
Apr 04, 2008 | 5.097 | 5.160 | 5.070 | 5.160 | 3,800 | +0.11(+2.18%) |
Apr 03, 2008 | 5.350 | 5.350 | 5.050 | 5.050 | 12,900 | -0.25(-4.72%) |
Apr 02, 2008 | 5.210 | 5.300 | 5.210 | 5.300 | 2,000 | +0.10(+1.92%) |
Apr 01, 2008 | 5.200 | 5.224 | 5.140 | 5.200 | 5,600 | +0.07(+1.36%) |
Mar 31, 2008 | 5.300 | 5.300 | 5.070 | 5.130 | 8,700 | -0.29(-5.35%) |
Mar 28, 2008 | 5.400 | 5.520 | 5.100 | 5.420 | 61,100 | -0.10(-1.81%) |
Mar 27, 2008 | 5.520 | 5.520 | 5.400 | 5.520 | 2,600 | +0.00(+0.00%) |
Mar 26, 2008 | 5.470 | 5.540 | 5.400 | 5.520 | 8,800 | +0.10(+1.85%) |
Mar 25, 2008 | 5.480 | 5.480 | 5.300 | 5.420 | 12,600 | +0.02(+0.37%) |
Mar 24, 2008 | 5.120 | 5.450 | 5.100 | 5.400 | 13,000 | +0.30(+5.88%) |
Mar 21, 2008 | 5.050 | 5.100 | 5.050 | 5.100 | 3,600 | +0.00(+0.00%) |
Mar 20, 2008 | 5.050 | 5.100 | 5.050 | 5.100 | 3,600 | +0.04(+0.79%) |
Mar 19, 2008 | 5.210 | 5.250 | 5.060 | 5.060 | 7,100 | -0.14(-2.69%) |
Mar 18, 2008 | 5.210 | 5.280 | 5.050 | 5.200 | 12,400 | +0.20(+4.00%) |
Mar 17, 2008 | 5.030 | 5.180 | 4.900 | 5.000 | 15,900 | -0.17(-3.29%) |
Mar 14, 2008 | 5.160 | 5.180 | 5.020 | 5.170 | 6,800 | +0.12(+2.38%) |
Mar 13, 2008 | 5.150 | 5.150 | 5.050 | 5.050 | 6,100 | -0.03(-0.59%) |
Mar 12, 2008 | 5.020 | 5.090 | 5.020 | 5.080 | 3,200 | +0.05(+0.99%) |
Mar 11, 2008 | 5.030 | 5.100 | 5.020 | 5.030 | 2,600 | +0.01(+0.20%) |
Mar 10, 2008 | 5.110 | 5.140 | 5.020 | 5.020 | 14,700 | -0.04(-0.79%) |
Mar 07, 2008 | 5.110 | 5.200 | 5.060 | 5.060 | 11,900 | -0.19(-3.62%) |
Mar 06, 2008 | 5.290 | 5.290 | 5.200 | 5.250 | 4,200 | +0.00(+0.00%) |
Mar 05, 2008 | 5.450 | 5.450 | 5.250 | 5.250 | 2,100 | -0.12(-2.23%) |
Mar 04, 2008 | 5.469 | 5.500 | 5.350 | 5.370 | 8,600 | -0.17(-3.07%) |
Mar 03, 2008 | 5.080 | 5.660 | 5.060 | 5.540 | 16,724 | +0.42(+8.20%) |
Feb 29, 2008 | 5.200 | 5.300 | 5.060 | 5.120 | 9,100 | -0.19(-3.58%) |
Feb 28, 2008 | 5.140 | 5.650 | 5.060 | 5.310 | 18,466 | +0.21(+4.12%) |
Feb 27, 2008 | 5.350 | 5.350 | 5.060 | 5.100 | 48,521 | -0.23(-4.32%) |
Feb 26, 2008 | 5.250 | 5.350 | 5.250 | 5.330 | 7,200 | +0.10(+1.91%) |
Feb 25, 2008 | 5.400 | 5.639 | 5.230 | 5.230 | 14,200 | -0.15(-2.82%) |
Feb 22, 2008 | 5.430 | 5.500 | 5.250 | 5.382 | 21,210 | -0.10(-1.79%) |
Feb 21, 2008 | 5.590 | 5.700 | 5.400 | 5.480 | 8,500 | -0.15(-2.66%) |
Feb 20, 2008 | 5.640 | 5.750 | 5.510 | 5.630 | 13,500 | -0.13(-2.26%) |
Feb 19, 2008 | 5.800 | 5.910 | 5.760 | 5.760 | 5,900 | +0.01(+0.17%) |
Feb 18, 2008 | 5.600 | 6.050 | 5.600 | 5.750 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.600 | 6.050 | 5.600 | 5.750 | 19,000 | +0.08(+1.41%) |
Feb 14, 2008 | 5.730 | 5.900 | 5.500 | 5.670 | 29,700 | -0.11(-1.90%) |
Feb 13, 2008 | 5.930 | 5.930 | 5.750 | 5.780 | 9,600 | -0.07(-1.20%) |
Feb 12, 2008 | 5.770 | 5.870 | 5.770 | 5.850 | 13,800 | +0.09(+1.56%) |
Feb 11, 2008 | 5.920 | 5.920 | 5.760 | 5.760 | 5,200 | -0.13(-2.21%) |
Feb 08, 2008 | 5.810 | 5.890 | 5.800 | 5.890 | 8,000 | +0.09(+1.55%) |
Feb 07, 2008 | 5.770 | 5.850 | 5.710 | 5.800 | 13,500 | -0.24(-3.97%) |
Feb 06, 2008 | 5.670 | 6.050 | 5.670 | 6.040 | 6,200 | +0.33(+5.78%) |
Feb 05, 2008 | 6.050 | 6.050 | 5.700 | 5.710 | 26,112 | -0.34(-5.62%) |
Feb 04, 2008 | 5.880 | 6.050 | 5.840 | 6.050 | 6,500 | +0.23(+3.97%) |