Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.844 | 5.844 | 5.730 | 5.740 | 5,050 | -0.16(-2.71%) |
Apr 29, 2008 | 5.900 | 5.900 | 5.890 | 5.900 | 2,300 | -0.04(-0.67%) |
Apr 28, 2008 | 5.940 | 5.940 | 5.940 | 5.940 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 5.990 | 5.990 | 5.900 | 5.940 | 8,100 | +0.03(+0.51%) |
Apr 24, 2008 | 5.910 | 5.990 | 5.900 | 5.910 | 3,100 | +0.00(+0.00%) |
Apr 23, 2008 | 5.910 | 5.980 | 5.870 | 5.910 | 16,708 | +0.02(+0.34%) |
Apr 22, 2008 | 5.900 | 5.910 | 5.890 | 5.890 | 5,500 | +0.00(+0.00%) |
Apr 21, 2008 | 5.850 | 5.910 | 5.850 | 5.890 | 3,400 | -0.02(-0.34%) |
Apr 18, 2008 | 5.990 | 5.990 | 5.810 | 5.910 | 34,101 | +0.08(+1.37%) |
Apr 17, 2008 | 5.860 | 5.930 | 5.820 | 5.830 | 6,155 | +0.00(+0.00%) |
Apr 16, 2008 | 5.840 | 5.840 | 5.710 | 5.830 | 1,100 | +0.02(+0.34%) |
Apr 15, 2008 | 5.830 | 5.830 | 5.810 | 5.810 | 400 | +0.00(+0.00%) |
Apr 14, 2008 | 5.810 | 5.810 | 5.810 | 5.810 | 100 | -0.02(-0.34%) |
Apr 11, 2008 | 5.830 | 5.830 | 5.830 | 5.830 | 200 | +0.00(+0.00%) |
Apr 10, 2008 | 5.860 | 5.870 | 5.660 | 5.830 | 1,600 | -0.05(-0.85%) |
Apr 09, 2008 | 5.910 | 5.970 | 5.620 | 5.880 | 7,047 | -0.05(-0.84%) |
Apr 08, 2008 | 5.930 | 5.930 | 5.930 | 5.930 | 200 | +0.05(+0.85%) |
Apr 07, 2008 | 5.880 | 5.880 | 5.880 | 5.880 | 2,000 | +0.00(+0.00%) |
Apr 04, 2008 | 5.920 | 5.970 | 5.880 | 5.880 | 2,525 | -0.04(-0.68%) |
Apr 03, 2008 | 5.850 | 5.990 | 5.850 | 5.920 | 3,900 | +0.02(+0.34%) |
Apr 02, 2008 | 5.970 | 5.970 | 5.900 | 5.900 | 2,670 | -0.03(-0.51%) |
Apr 01, 2008 | 5.990 | 6.040 | 5.930 | 5.930 | 7,000 | +0.00(+0.00%) |
Mar 31, 2008 | 5.910 | 5.950 | 5.860 | 5.930 | 17,480 | +0.04(+0.68%) |
Mar 28, 2008 | 5.530 | 6.080 | 5.500 | 5.890 | 54,029 | +0.25(+4.43%) |
Mar 27, 2008 | 5.500 | 5.700 | 5.500 | 5.640 | 3,917 | +0.13(+2.36%) |
Mar 26, 2008 | 5.560 | 5.600 | 5.500 | 5.510 | 47,435 | +0.01(+0.18%) |
Mar 25, 2008 | 5.610 | 5.620 | 5.400 | 5.500 | 32,600 | -0.05(-0.90%) |
Mar 24, 2008 | 5.812 | 5.812 | 5.500 | 5.550 | 68,330 | +0.04(+0.73%) |
Mar 21, 2008 | 5.000 | 5.600 | 5.000 | 5.510 | 40,450 | +0.00(+0.00%) |
Mar 20, 2008 | 5.000 | 5.600 | 5.000 | 5.510 | 40,450 | +0.50(+9.98%) |
Mar 19, 2008 | 5.000 | 5.010 | 4.950 | 5.010 | 3,900 | +0.01(+0.20%) |
Mar 18, 2008 | 5.150 | 5.150 | 4.850 | 5.000 | 6,100 | -0.14(-2.72%) |
Mar 17, 2008 | 5.020 | 5.140 | 5.020 | 5.140 | 1,350 | -0.07(-1.34%) |
Mar 14, 2008 | 5.260 | 5.300 | 5.210 | 5.210 | 3,900 | -0.11(-2.07%) |
Mar 13, 2008 | 5.330 | 5.390 | 5.310 | 5.320 | 7,300 | -0.08(-1.55%) |
Mar 12, 2008 | 5.500 | 5.500 | 5.400 | 5.404 | 12,100 | -0.20(-3.50%) |
Mar 11, 2008 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 5.580 | 5.680 | 5.580 | 5.600 | 5,317 | +0.00(+0.00%) |
Mar 07, 2008 | 5.600 | 5.600 | 5.600 | 5.600 | 200 | +0.00(+0.00%) |
Mar 06, 2008 | 5.750 | 5.770 | 5.550 | 5.600 | 8,650 | -0.21(-3.61%) |
Mar 05, 2008 | 5.810 | 5.810 | 5.810 | 5.810 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 5.770 | 5.810 | 5.760 | 5.810 | 700 | +0.04(+0.69%) |
Mar 03, 2008 | 5.920 | 5.960 | 5.740 | 5.770 | 7,153 | -0.14(-2.37%) |
Feb 29, 2008 | 5.910 | 5.910 | 5.910 | 5.910 | 182 | +0.01(+0.17%) |
Feb 28, 2008 | 5.890 | 5.910 | 5.760 | 5.900 | 4,704 | -0.06(-1.01%) |
Feb 27, 2008 | 5.960 | 5.960 | 5.960 | 5.960 | 0 | +0.00(+0.00%) |
Feb 26, 2008 | 5.930 | 6.080 | 5.930 | 5.960 | 3,582 | +0.08(+1.36%) |
Feb 25, 2008 | 5.880 | 5.880 | 5.880 | 5.880 | 668 | +0.07(+1.20%) |
Feb 22, 2008 | 6.100 | 6.110 | 5.810 | 5.810 | 1,900 | -0.29(-4.75%) |
Feb 21, 2008 | 6.160 | 6.160 | 5.860 | 6.100 | 9,582 | -0.03(-0.49%) |
Feb 20, 2008 | 6.120 | 6.130 | 6.120 | 6.130 | 500 | +0.12(+2.00%) |
Feb 19, 2008 | 6.010 | 6.010 | 6.010 | 6.010 | 300 | -0.13(-2.12%) |
Feb 18, 2008 | 6.130 | 6.140 | 6.130 | 6.140 | 500 | +0.00(+0.00%) |
Feb 15, 2008 | 6.130 | 6.140 | 6.130 | 6.140 | 500 | +0.24(+4.07%) |
Feb 14, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 5.950 | 5.980 | 5.900 | 5.900 | 6,500 | -0.11(-1.83%) |
Feb 12, 2008 | 5.970 | 6.010 | 5.970 | 6.010 | 200 | +0.04(+0.67%) |
Feb 11, 2008 | 6.090 | 6.100 | 5.930 | 5.970 | 4,936 | +0.01(+0.17%) |
Feb 08, 2008 | 6.130 | 6.130 | 5.960 | 5.960 | 1,680 | -0.03(-0.50%) |
Feb 07, 2008 | 5.980 | 6.130 | 5.980 | 5.990 | 2,500 | -0.01(-0.17%) |
Feb 06, 2008 | 6.000 | 6.000 | 6.000 | 6.000 | 1,190 | +0.02(+0.40%) |
Feb 05, 2008 | 6.070 | 6.070 | 5.976 | 5.976 | 19,202 | -0.06(-1.06%) |
Feb 04, 2008 | 6.040 | 6.090 | 6.000 | 6.040 | 29,095 | -0.02(-0.33%) |