Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.980 | 5.050 | 4.970 | 5.050 | 2,323 | +0.17(+3.48%) |
Apr 29, 2008 | 5.110 | 5.110 | 4.880 | 4.880 | 1,637 | -0.19(-3.75%) |
Apr 28, 2008 | 5.140 | 5.140 | 4.990 | 5.070 | 3,190 | -0.04(-0.78%) |
Apr 25, 2008 | 5.000 | 5.370 | 4.800 | 5.110 | 3,600 | +0.11(+2.20%) |
Apr 24, 2008 | 5.150 | 5.600 | 4.810 | 5.000 | 5,875 | -0.15(-2.91%) |
Apr 23, 2008 | 5.170 | 5.170 | 5.150 | 5.150 | 1,630 | -0.08(-1.53%) |
Apr 22, 2008 | 5.230 | 5.270 | 5.150 | 5.230 | 7,401 | -0.16(-2.97%) |
Apr 21, 2008 | 5.400 | 5.400 | 5.290 | 5.390 | 1,576 | +0.24(+4.66%) |
Apr 18, 2008 | 5.590 | 5.610 | 4.800 | 5.150 | 6,700 | -0.06(-1.15%) |
Apr 17, 2008 | 5.170 | 5.210 | 5.010 | 5.210 | 1,240 | -0.14(-2.62%) |
Apr 16, 2008 | 5.170 | 5.350 | 5.160 | 5.350 | 1,000 | +0.02(+0.38%) |
Apr 15, 2008 | 4.890 | 5.480 | 4.890 | 5.330 | 7,435 | -0.07(-1.30%) |
Apr 14, 2008 | 5.150 | 5.500 | 5.010 | 5.400 | 11,217 | +0.40(+8.00%) |
Apr 11, 2008 | 5.000 | 5.000 | 4.990 | 5.000 | 3,657 | +0.00(+0.00%) |
Apr 10, 2008 | 5.020 | 5.050 | 5.000 | 5.000 | 1,286 | -0.25(-4.76%) |
Apr 09, 2008 | 5.250 | 5.250 | 5.250 | 5.250 | 250 | +0.25(+5.00%) |
Apr 08, 2008 | 5.010 | 5.010 | 5.000 | 5.000 | 811 | -0.36(-6.72%) |
Apr 07, 2008 | 4.990 | 5.390 | 4.990 | 5.360 | 6,508 | +0.37(+7.41%) |
Apr 04, 2008 | 4.990 | 4.990 | 4.990 | 4.990 | 100 | -0.06(-1.19%) |
Apr 03, 2008 | 5.050 | 5.180 | 5.050 | 5.050 | 2,600 | +0.00(+0.00%) |
Apr 02, 2008 | 4.990 | 5.050 | 4.990 | 5.050 | 3,700 | -0.10(-1.94%) |
Apr 01, 2008 | 5.000 | 5.150 | 4.990 | 5.150 | 1,427 | -0.04(-0.77%) |
Mar 31, 2008 | 4.990 | 5.190 | 4.990 | 5.190 | 1,227 | +0.04(+0.78%) |
Mar 28, 2008 | 4.990 | 5.150 | 4.990 | 5.150 | 4,057 | +0.16(+3.21%) |
Mar 27, 2008 | 5.080 | 5.080 | 4.990 | 4.990 | 2,958 | -0.01(-0.20%) |
Mar 26, 2008 | 4.990 | 5.090 | 4.990 | 5.000 | 2,149 | +0.01(+0.20%) |
Mar 25, 2008 | 5.000 | 5.090 | 4.990 | 4.990 | 4,356 | +0.06(+1.22%) |
Mar 24, 2008 | 5.040 | 5.040 | 4.680 | 4.930 | 800 | -0.19(-3.71%) |
Mar 21, 2008 | 4.730 | 5.120 | 4.600 | 5.120 | 2,001 | +0.00(+0.00%) |
Mar 20, 2008 | 4.730 | 5.120 | 4.600 | 5.120 | 2,001 | +0.19(+3.94%) |
Mar 19, 2008 | 5.000 | 5.000 | 4.750 | 4.926 | 8,582 | -0.06(-1.28%) |
Mar 18, 2008 | 5.000 | 5.160 | 4.990 | 4.990 | 1,226 | -0.04(-0.80%) |
Mar 17, 2008 | 5.030 | 5.030 | 5.030 | 5.030 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 5.060 | 5.060 | 4.990 | 5.030 | 5,492 | -0.02(-0.40%) |
Mar 13, 2008 | 5.080 | 5.200 | 5.050 | 5.050 | 1,000 | -0.00(-0.00%) |
Mar 12, 2008 | 5.050 | 5.050 | 5.050 | 5.050 | 1,350 | +0.00(+0.00%) |
Mar 11, 2008 | 5.010 | 5.060 | 4.990 | 5.050 | 6,560 | +0.06(+1.20%) |
Mar 10, 2008 | 5.200 | 5.200 | 4.750 | 4.990 | 6,594 | -0.01(-0.20%) |
Mar 07, 2008 | 5.110 | 5.200 | 5.000 | 5.000 | 3,103 | -0.19(-3.66%) |
Mar 06, 2008 | 5.100 | 5.190 | 5.100 | 5.190 | 1,125 | +0.04(+0.78%) |
Mar 05, 2008 | 5.150 | 5.150 | 5.150 | 5.150 | 300 | +0.00(+0.00%) |
Mar 04, 2008 | 4.930 | 5.160 | 4.930 | 5.150 | 2,200 | -0.04(-0.77%) |
Mar 03, 2008 | 5.080 | 5.230 | 5.000 | 5.190 | 4,658 | +0.19(+3.80%) |
Feb 29, 2008 | 5.060 | 5.060 | 4.930 | 5.000 | 3,950 | -0.18(-3.47%) |
Feb 28, 2008 | 5.110 | 5.180 | 5.020 | 5.180 | 6,000 | -0.01(-0.19%) |
Feb 27, 2008 | 5.190 | 5.200 | 5.190 | 5.190 | 3,983 | +0.00(+0.00%) |
Feb 26, 2008 | 5.190 | 5.190 | 5.190 | 5.190 | 0 | +0.00(+0.00%) |
Feb 25, 2008 | 5.250 | 5.320 | 5.190 | 5.190 | 500 | -0.10(-1.89%) |
Feb 22, 2008 | 5.050 | 5.500 | 5.020 | 5.290 | 7,891 | +0.26(+5.17%) |
Feb 21, 2008 | 5.100 | 5.290 | 5.020 | 5.030 | 5,888 | -0.04(-0.79%) |
Feb 20, 2008 | 5.006 | 5.070 | 5.000 | 5.070 | 1,600 | +0.06(+1.20%) |
Feb 19, 2008 | 5.020 | 5.060 | 5.010 | 5.010 | 1,100 | -0.08(-1.57%) |
Feb 18, 2008 | 5.010 | 5.090 | 5.010 | 5.090 | 600 | +0.00(+0.00%) |
Feb 15, 2008 | 5.010 | 5.090 | 5.010 | 5.090 | 600 | +0.09(+1.80%) |
Feb 14, 2008 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 4.930 | 5.000 | 4.920 | 5.000 | 5,591 | -0.09(-1.77%) |
Feb 12, 2008 | 4.950 | 5.090 | 4.950 | 5.090 | 1,095 | +0.09(+1.80%) |
Feb 11, 2008 | 4.920 | 5.090 | 4.920 | 5.000 | 1,784 | -0.10(-1.96%) |
Feb 08, 2008 | 5.120 | 5.120 | 5.100 | 5.100 | 500 | +0.11(+2.20%) |
Feb 07, 2008 | 4.990 | 5.090 | 4.980 | 4.990 | 5,725 | +0.04(+0.81%) |
Feb 06, 2008 | 4.920 | 5.050 | 4.910 | 4.950 | 3,642 | +0.14(+2.91%) |
Feb 05, 2008 | 4.950 | 5.020 | 4.800 | 4.810 | 10,874 | -0.18(-3.61%) |
Feb 04, 2008 | 5.060 | 5.080 | 4.990 | 4.990 | 1,701 | -0.03(-0.60%) |