Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.393 | 5.400 | 5.350 | 5.357 | 262,870 | -0.02(-0.40%) |
Apr 29, 2008 | 5.393 | 5.396 | 5.353 | 5.378 | 284,303 | +0.00(+0.07%) |
Apr 28, 2008 | 5.389 | 5.418 | 5.368 | 5.375 | 310,322 | +0.01(+0.27%) |
Apr 25, 2008 | 5.414 | 5.439 | 5.353 | 5.361 | 498,096 | -0.01(-0.20%) |
Apr 24, 2008 | 5.336 | 5.393 | 5.310 | 5.371 | 403,156 | +0.04(+0.78%) |
Apr 23, 2008 | 5.275 | 5.343 | 5.264 | 5.330 | 349,052 | +0.06(+1.05%) |
Apr 22, 2008 | 5.217 | 5.282 | 5.199 | 5.275 | 392,776 | +0.08(+1.59%) |
Apr 21, 2008 | 5.232 | 5.232 | 5.185 | 5.192 | 315,572 | -0.03(-0.48%) |
Apr 18, 2008 | 5.128 | 5.228 | 5.117 | 5.217 | 272,728 | +0.09(+1.75%) |
Apr 17, 2008 | 5.103 | 5.139 | 5.103 | 5.128 | 294,957 | +0.01(+0.21%) |
Apr 16, 2008 | 5.131 | 5.153 | 5.114 | 5.117 | 266,528 | +0.02(+0.42%) |
Apr 15, 2008 | 5.174 | 5.174 | 5.063 | 5.096 | 374,217 | -0.05(-0.91%) |
Apr 14, 2008 | 5.192 | 5.217 | 5.135 | 5.142 | 301,545 | -0.03(-0.62%) |
Apr 11, 2008 | 5.185 | 5.214 | 5.160 | 5.174 | 144,098 | -0.01(-0.14%) |
Apr 10, 2008 | 5.196 | 5.228 | 5.178 | 5.182 | 418,527 | -0.01(-0.21%) |
Apr 09, 2008 | 5.242 | 5.246 | 5.185 | 5.192 | 219,079 | -0.01(-0.21%) |
Apr 08, 2008 | 5.275 | 5.275 | 5.203 | 5.203 | 276,746 | -0.06(-1.16%) |
Apr 07, 2008 | 5.221 | 5.285 | 5.217 | 5.264 | 318,635 | +0.06(+1.10%) |
Apr 04, 2008 | 5.146 | 5.217 | 5.128 | 5.207 | 355,450 | +0.09(+1.68%) |
Apr 03, 2008 | 5.135 | 5.164 | 5.121 | 5.121 | 170,907 | -0.04(-0.76%) |
Apr 02, 2008 | 5.099 | 5.174 | 5.067 | 5.160 | 328,689 | +0.09(+1.69%) |
Apr 01, 2008 | 4.981 | 5.081 | 4.974 | 5.074 | 312,849 | +0.13(+2.68%) |
Mar 31, 2008 | 4.952 | 4.970 | 4.911 | 4.942 | 344,048 | +0.03(+0.51%) |
Mar 28, 2008 | 5.031 | 5.049 | 4.917 | 4.917 | 430,954 | -0.08(-1.65%) |
Mar 27, 2008 | 5.010 | 5.013 | 4.934 | 4.999 | 284,007 | +0.02(+0.36%) |
Mar 26, 2008 | 5.020 | 5.020 | 4.960 | 4.981 | 218,102 | -0.01(-0.14%) |
Mar 25, 2008 | 5.006 | 5.028 | 4.977 | 4.988 | 441,231 | +0.01(+0.22%) |
Mar 24, 2008 | 4.967 | 5.013 | 4.924 | 4.977 | 575,820 | +0.05(+0.94%) |
Mar 21, 2008 | 4.859 | 4.949 | 4.852 | 4.931 | 233,115 | +0.00(+0.00%) |
Mar 20, 2008 | 4.859 | 4.949 | 4.852 | 4.931 | 233,115 | +0.06(+1.18%) |
Mar 19, 2008 | 4.909 | 4.909 | 4.845 | 4.874 | 309,699 | -0.05(-1.02%) |
Mar 18, 2008 | 4.838 | 4.997 | 4.838 | 4.924 | 387,613 | +0.10(+2.08%) |
Mar 17, 2008 | 4.816 | 4.891 | 4.730 | 4.823 | 372,851 | -0.13(-2.53%) |
Mar 14, 2008 | 5.013 | 5.013 | 4.920 | 4.949 | 325,081 | -0.08(-1.50%) |
Mar 13, 2008 | 5.013 | 5.035 | 4.970 | 5.024 | 229,227 | -0.03(-0.50%) |
Mar 12, 2008 | 5.067 | 5.081 | 5.031 | 5.049 | 241,560 | +0.01(+0.28%) |
Mar 11, 2008 | 4.988 | 5.067 | 4.988 | 5.035 | 367,978 | +0.04(+0.79%) |
Mar 10, 2008 | 5.053 | 5.053 | 4.970 | 4.995 | 447,612 | -0.06(-1.13%) |
Mar 07, 2008 | 5.013 | 5.085 | 4.988 | 5.053 | 559,274 | +0.02(+0.36%) |
Mar 06, 2008 | 5.121 | 5.131 | 5.035 | 5.035 | 267,391 | -0.10(-1.88%) |
Mar 05, 2008 | 5.214 | 5.242 | 5.131 | 5.131 | 262,225 | -0.05(-1.04%) |
Mar 04, 2008 | 5.214 | 5.214 | 5.142 | 5.185 | 209,252 | +0.00(+0.00%) |
Mar 03, 2008 | 5.232 | 5.232 | 5.149 | 5.185 | 288,411 | -0.01(-0.18%) |
Feb 29, 2008 | 5.207 | 5.318 | 5.121 | 5.194 | 330,786 | +0.00(+0.04%) |
Feb 28, 2008 | 4.913 | 5.285 | 4.913 | 5.192 | 256,360 | -0.04(-0.82%) |
Feb 27, 2008 | 5.353 | 5.353 | 5.174 | 5.235 | 420,286 | -0.04(-0.81%) |
Feb 26, 2008 | 5.139 | 5.282 | 5.131 | 5.278 | 487,867 | +0.13(+2.57%) |
Feb 25, 2008 | 5.053 | 5.174 | 5.017 | 5.146 | 676,507 | +0.09(+1.84%) |
Feb 22, 2008 | 4.960 | 5.053 | 4.960 | 5.053 | 509,638 | +0.06(+1.29%) |
Feb 21, 2008 | 4.895 | 5.210 | 4.895 | 4.988 | 559,011 | +0.07(+1.46%) |
Feb 20, 2008 | 4.924 | 4.974 | 4.780 | 4.917 | 1,010,639 | -0.01(-0.22%) |
Feb 19, 2008 | 4.834 | 4.985 | 4.777 | 4.927 | 834,848 | +0.13(+2.76%) |
Feb 18, 2008 | 4.745 | 4.813 | 4.605 | 4.795 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.745 | 4.813 | 4.605 | 4.795 | 1,009,363 | +0.01(+0.22%) |
Feb 14, 2008 | 4.888 | 4.894 | 4.763 | 4.784 | 1,199,967 | -0.14(-2.91%) |
Feb 13, 2008 | 5.071 | 5.071 | 4.924 | 4.927 | 842,541 | -0.10(-2.06%) |
Feb 12, 2008 | 5.013 | 5.096 | 4.952 | 5.031 | 496,231 | -0.01(-0.28%) |
Feb 11, 2008 | 5.124 | 5.128 | 5.010 | 5.045 | 693,335 | -0.11(-2.08%) |
Feb 08, 2008 | 5.139 | 5.242 | 5.139 | 5.153 | 432,392 | +0.01(+0.14%) |
Feb 07, 2008 | 5.207 | 5.207 | 5.139 | 5.146 | 340,395 | -0.07(-1.37%) |
Feb 06, 2008 | 5.239 | 5.275 | 5.201 | 5.217 | 439,709 | -0.02(-0.41%) |
Feb 05, 2008 | 5.318 | 5.343 | 5.235 | 5.239 | 375,853 | -0.12(-2.27%) |
Feb 04, 2008 | 5.382 | 5.404 | 5.353 | 5.361 | 348,349 | -0.04(-0.80%) |