Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.076 | 5.116 | 4.951 | 5.116 | 17,944 | +0.04(+0.78%) |
Mar 28, 2008 | 5.076 | 5.076 | 5.076 | 5.076 | 534 | +0.00(+0.00%) |
Mar 27, 2008 | 5.030 | 5.076 | 5.030 | 5.076 | 1,933 | +0.01(+0.11%) |
Mar 26, 2008 | 5.008 | 5.093 | 5.008 | 5.070 | 8,445 | -0.05(-1.00%) |
Mar 25, 2008 | 5.133 | 5.201 | 5.121 | 5.121 | 15,195 | +0.03(+0.56%) |
Mar 24, 2008 | 5.096 | 5.116 | 5.093 | 5.093 | 16,167 | +0.06(+1.13%) |
Mar 21, 2008 | 5.036 | 5.036 | 5.008 | 5.036 | 2,985 | +0.00(+0.00%) |
Mar 20, 2008 | 5.036 | 5.036 | 5.008 | 5.036 | 2,985 | -0.07(-1.40%) |
Mar 19, 2008 | 5.079 | 5.121 | 5.079 | 5.108 | 3,345 | +0.01(+0.29%) |
Mar 18, 2008 | 5.042 | 5.099 | 4.609 | 5.093 | 9,073 | +0.17(+3.47%) |
Mar 17, 2008 | 4.951 | 4.951 | 4.837 | 4.922 | 3,570 | -0.16(-3.14%) |
Mar 14, 2008 | 5.110 | 5.110 | 5.082 | 5.082 | 787 | -0.02(-0.45%) |
Mar 13, 2008 | 5.127 | 5.144 | 5.070 | 5.104 | 1,933 | -0.02(-0.33%) |
Mar 12, 2008 | 5.036 | 5.150 | 4.791 | 5.121 | 6,820 | -0.06(-1.10%) |
Mar 11, 2008 | 5.184 | 5.190 | 5.127 | 5.178 | 2,020 | +0.00(+0.00%) |
Mar 10, 2008 | 5.207 | 5.207 | 5.150 | 5.178 | 1,491 | +0.01(+0.22%) |
Mar 07, 2008 | 5.133 | 5.184 | 5.121 | 5.167 | 2,987 | +0.01(+0.22%) |
Mar 06, 2008 | 5.184 | 5.190 | 5.156 | 5.156 | 2,340 | -0.02(-0.33%) |
Mar 05, 2008 | 5.121 | 5.201 | 5.112 | 5.173 | 23,400 | -0.01(-0.11%) |
Mar 04, 2008 | 5.139 | 5.178 | 5.138 | 5.178 | 1,405 | +0.03(+0.55%) |
Mar 03, 2008 | 5.138 | 5.173 | 5.121 | 5.150 | 15,288 | -0.03(-0.55%) |
Feb 29, 2008 | 5.133 | 5.178 | 5.110 | 5.178 | 50,142 | +0.01(+0.22%) |
Feb 28, 2008 | 5.127 | 5.167 | 5.127 | 5.167 | 878 | +0.00(+0.00%) |
Feb 27, 2008 | 5.156 | 5.173 | 5.121 | 5.167 | 4,393 | -0.01(-0.11%) |
Feb 26, 2008 | 5.110 | 5.173 | 5.110 | 5.173 | 9,440 | +0.05(+1.00%) |
Feb 25, 2008 | 5.070 | 5.144 | 5.064 | 5.121 | 3,518 | -0.03(-0.66%) |
Feb 22, 2008 | 5.121 | 5.201 | 5.104 | 5.156 | 3,488 | +0.04(+0.78%) |
Feb 21, 2008 | 4.979 | 5.116 | 4.979 | 5.116 | 3,163 | +0.11(+2.16%) |
Feb 20, 2008 | 5.019 | 5.087 | 5.008 | 5.008 | 3,954 | -0.11(-2.22%) |
Feb 19, 2008 | 5.150 | 5.201 | 5.121 | 5.121 | 29,191 | +0.00(+0.00%) |
Feb 18, 2008 | 5.121 | 5.178 | 5.121 | 5.121 | 37,633 | +0.00(+0.00%) |
Feb 15, 2008 | 5.121 | 5.178 | 5.121 | 5.121 | 37,633 | +0.05(+0.90%) |
Feb 14, 2008 | 5.076 | 5.076 | 5.076 | 5.076 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 5.173 | 5.190 | 5.076 | 5.076 | 8,083 | -0.11(-2.19%) |
Feb 12, 2008 | 5.133 | 5.190 | 5.127 | 5.190 | 2,903 | +0.01(+0.22%) |
Feb 11, 2008 | 5.178 | 5.190 | 5.178 | 5.178 | 1,054 | +0.00(+0.00%) |
Feb 08, 2008 | 5.121 | 5.229 | 5.076 | 5.178 | 4,569 | -0.02(-0.44%) |
Feb 07, 2008 | 5.156 | 5.207 | 5.150 | 5.201 | 5,187 | +0.01(+0.22%) |
Feb 06, 2008 | 5.150 | 5.190 | 5.144 | 5.190 | 5,447 | +0.03(+0.66%) |
Feb 05, 2008 | 5.150 | 5.161 | 5.150 | 5.156 | 5,289 | +0.01(+0.11%) |
Feb 04, 2008 | 5.156 | 5.190 | 5.150 | 5.150 | 3,437 | -0.02(-0.44%) |
Feb 01, 2008 | 5.144 | 5.173 | 5.121 | 5.173 | 8,435 | +0.01(+0.22%) |
Jan 31, 2008 | 5.104 | 5.207 | 5.093 | 5.161 | 15,288 | +0.04(+0.78%) |
Jan 30, 2008 | 5.008 | 5.184 | 4.985 | 5.121 | 16,731 | +0.10(+2.04%) |
Jan 29, 2008 | 5.013 | 5.053 | 5.013 | 5.019 | 702 | -0.03(-0.68%) |
Jan 28, 2008 | 4.820 | 5.053 | 4.820 | 5.053 | 4,491 | +0.07(+1.49%) |
Jan 25, 2008 | 4.973 | 4.979 | 4.769 | 4.979 | 7,064 | +0.17(+3.43%) |
Jan 24, 2008 | 4.740 | 4.814 | 4.740 | 4.814 | 2,767 | +0.03(+0.71%) |
Jan 23, 2008 | 4.666 | 4.831 | 4.552 | 4.780 | 8,487 | -0.11(-2.33%) |
Jan 22, 2008 | 4.803 | 4.979 | 4.803 | 4.894 | 17,956 | -0.11(-2.16%) |
Jan 21, 2008 | 5.161 | 5.173 | 4.979 | 5.002 | 48,008 | +0.00(+0.00%) |
Jan 18, 2008 | 5.161 | 5.173 | 4.979 | 5.002 | 48,008 | -0.12(-2.33%) |
Jan 17, 2008 | 5.127 | 5.173 | 5.121 | 5.121 | 7,688 | -0.07(-1.42%) |
Jan 16, 2008 | 5.201 | 5.241 | 5.121 | 5.195 | 15,555 | +0.02(+0.33%) |
Jan 15, 2008 | 5.150 | 5.178 | 5.150 | 5.178 | 702 | +0.00(+0.04%) |
Jan 14, 2008 | 5.093 | 5.207 | 5.093 | 5.176 | 7,693 | +0.05(+1.07%) |
Jan 11, 2008 | 5.150 | 5.195 | 5.121 | 5.121 | 17,344 | -0.03(-0.55%) |
Jan 10, 2008 | 5.150 | 5.195 | 5.150 | 5.150 | 2,862 | -0.10(-1.95%) |
Jan 09, 2008 | 5.264 | 5.281 | 5.207 | 5.252 | 11,580 | +0.05(+0.87%) |
Jan 08, 2008 | 5.232 | 5.264 | 5.207 | 5.207 | 3,690 | -0.05(-0.87%) |
Jan 07, 2008 | 5.303 | 5.315 | 5.252 | 5.252 | 3,866 | -0.07(-1.28%) |
Jan 04, 2008 | 5.235 | 5.321 | 5.143 | 5.321 | 22,518 | +0.09(+1.63%) |
Jan 03, 2008 | 5.309 | 5.343 | 5.235 | 5.235 | 21,963 | -0.03(-0.54%) |
Jan 02, 2008 | 5.258 | 5.264 | 5.178 | 5.264 | 3,163 | +0.07(+1.31%) |