Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.113 | 5.124 | 5.090 | 5.099 | 112,691 | -0.01(-0.26%) |
Apr 29, 2008 | 5.144 | 5.156 | 5.095 | 5.113 | 91,260 | -0.04(-0.78%) |
Apr 28, 2008 | 5.153 | 5.160 | 5.144 | 5.153 | 181,167 | +0.06(+1.19%) |
Apr 25, 2008 | 5.081 | 5.092 | 5.056 | 5.092 | 103,725 | +0.07(+1.34%) |
Apr 24, 2008 | 5.021 | 5.034 | 4.989 | 5.025 | 129,385 | +0.07(+1.41%) |
Apr 23, 2008 | 5.023 | 5.036 | 4.944 | 4.955 | 345,409 | -0.04(-0.90%) |
Apr 22, 2008 | 4.994 | 5.101 | 4.989 | 5.000 | 64,995 | -0.02(-0.31%) |
Apr 21, 2008 | 5.021 | 5.025 | 4.994 | 5.016 | 78,639 | +0.00(+0.05%) |
Apr 18, 2008 | 5.054 | 5.054 | 4.995 | 5.013 | 118,700 | +0.02(+0.35%) |
Apr 17, 2008 | 5.003 | 5.003 | 4.958 | 4.996 | 83,336 | -0.01(-0.13%) |
Apr 16, 2008 | 5.030 | 5.043 | 4.982 | 5.003 | 88,144 | +0.02(+0.50%) |
Apr 15, 2008 | 5.009 | 5.016 | 4.946 | 4.978 | 52,441 | +0.01(+0.14%) |
Apr 14, 2008 | 5.065 | 5.077 | 4.964 | 4.971 | 134,571 | -0.06(-1.21%) |
Apr 11, 2008 | 5.032 | 5.205 | 4.998 | 5.032 | 106,841 | -0.01(-0.22%) |
Apr 10, 2008 | 5.099 | 5.122 | 5.030 | 5.043 | 113,519 | -0.04(-0.88%) |
Apr 09, 2008 | 5.167 | 5.180 | 5.081 | 5.088 | 72,563 | -0.08(-1.48%) |
Apr 08, 2008 | 5.135 | 5.167 | 5.110 | 5.164 | 121,532 | +0.03(+0.61%) |
Apr 07, 2008 | 5.110 | 5.133 | 5.110 | 5.133 | 65,885 | +0.04(+0.71%) |
Apr 04, 2008 | 5.099 | 5.122 | 5.063 | 5.097 | 109,957 | +0.03(+0.62%) |
Apr 03, 2008 | 5.054 | 5.086 | 5.045 | 5.065 | 80,576 | +0.01(+0.22%) |
Apr 02, 2008 | 5.047 | 5.065 | 5.016 | 5.054 | 213,682 | -0.02(-0.31%) |
Apr 01, 2008 | 5.095 | 5.095 | 5.032 | 5.070 | 142,900 | +0.08(+1.67%) |
Mar 31, 2008 | 4.922 | 4.987 | 4.897 | 4.987 | 121,977 | +0.08(+1.70%) |
Mar 28, 2008 | 4.892 | 4.933 | 4.892 | 4.904 | 64,550 | -0.01(-0.23%) |
Mar 27, 2008 | 4.971 | 5.018 | 4.888 | 4.915 | 227,928 | -0.00(-0.05%) |
Mar 26, 2008 | 4.908 | 4.964 | 4.890 | 4.917 | 140,229 | -0.02(-0.41%) |
Mar 25, 2008 | 4.946 | 4.946 | 4.886 | 4.937 | 82,802 | +0.02(+0.50%) |
Mar 24, 2008 | 4.782 | 4.917 | 4.782 | 4.913 | 106,396 | +0.13(+2.68%) |
Mar 21, 2008 | 4.749 | 4.794 | 4.726 | 4.785 | 77,375 | +0.00(+0.00%) |
Mar 20, 2008 | 4.749 | 4.794 | 4.726 | 4.785 | 77,375 | +0.06(+1.24%) |
Mar 19, 2008 | 4.845 | 4.848 | 4.724 | 4.726 | 104,615 | -0.06(-1.17%) |
Mar 18, 2008 | 4.729 | 4.782 | 4.713 | 4.782 | 97,938 | +0.11(+2.36%) |
Mar 17, 2008 | 4.717 | 4.719 | 4.643 | 4.672 | 110,402 | -0.17(-3.48%) |
Mar 14, 2008 | 4.861 | 4.872 | 4.688 | 4.841 | 66,775 | -0.02(-0.42%) |
Mar 13, 2008 | 4.868 | 4.875 | 4.823 | 4.861 | 82,356 | -0.04(-0.87%) |
Mar 12, 2008 | 4.940 | 4.989 | 4.904 | 4.904 | 73,898 | -0.03(-0.64%) |
Mar 11, 2008 | 4.964 | 4.987 | 4.917 | 4.935 | 104,170 | +0.01(+0.14%) |
Mar 10, 2008 | 5.007 | 5.007 | 4.928 | 4.928 | 125,093 | -0.09(-1.79%) |
Mar 07, 2008 | 5.065 | 5.133 | 4.958 | 5.018 | 165,159 | -0.02(-0.49%) |
Mar 06, 2008 | 5.108 | 5.108 | 4.996 | 5.043 | 116,190 | -0.04(-0.88%) |
Mar 05, 2008 | 5.043 | 5.092 | 5.043 | 5.088 | 175,843 | +0.01(+0.22%) |
Mar 04, 2008 | 5.045 | 5.117 | 5.014 | 5.077 | 227,928 | -0.02(-0.48%) |
Mar 03, 2008 | 5.160 | 5.160 | 5.070 | 5.101 | 144,681 | -0.06(-1.13%) |
Feb 29, 2008 | 5.054 | 5.162 | 5.054 | 5.160 | 265,768 | +0.07(+1.32%) |
Feb 28, 2008 | 5.099 | 5.122 | 5.023 | 5.092 | 140,674 | -0.01(-0.22%) |
Feb 27, 2008 | 5.126 | 5.131 | 5.092 | 5.104 | 129,683 | +0.00(+0.00%) |
Feb 26, 2008 | 5.050 | 5.110 | 5.030 | 5.104 | 179,404 | +0.04(+0.84%) |
Feb 25, 2008 | 5.014 | 5.095 | 5.014 | 5.061 | 167,384 | +0.05(+0.94%) |
Feb 22, 2008 | 4.976 | 5.043 | 4.944 | 5.014 | 154,474 | +0.09(+1.92%) |
Feb 21, 2008 | 4.877 | 4.944 | 4.875 | 4.919 | 142,896 | +0.03(+0.69%) |
Feb 20, 2008 | 4.798 | 4.886 | 4.789 | 4.886 | 86,363 | +0.02(+0.42%) |
Feb 19, 2008 | 4.866 | 4.888 | 4.845 | 4.866 | 105,060 | +0.07(+1.40%) |
Feb 18, 2008 | 4.762 | 4.798 | 4.733 | 4.798 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.762 | 4.798 | 4.733 | 4.798 | 87,699 | +0.01(+0.14%) |
Feb 14, 2008 | 4.960 | 4.964 | 4.778 | 4.791 | 146,016 | -0.19(-3.79%) |
Feb 13, 2008 | 5.038 | 5.041 | 4.967 | 4.980 | 55,646 | -0.04(-0.81%) |
Feb 12, 2008 | 5.088 | 5.092 | 5.005 | 5.021 | 117,525 | -0.03(-0.67%) |
Feb 11, 2008 | 5.117 | 5.117 | 5.009 | 5.054 | 92,595 | -0.04(-0.79%) |
Feb 08, 2008 | 5.054 | 5.110 | 5.021 | 5.095 | 110,981 | +0.02(+0.35%) |
Feb 07, 2008 | 5.090 | 5.131 | 5.045 | 5.077 | 89,034 | -0.07(-1.44%) |
Feb 06, 2008 | 5.137 | 5.167 | 5.128 | 5.151 | 136,668 | +0.02(+0.31%) |
Feb 05, 2008 | 5.149 | 5.214 | 5.128 | 5.135 | 154,474 | -0.05(-0.91%) |
Feb 04, 2008 | 5.149 | 5.188 | 5.110 | 5.182 | 234,606 | +0.04(+0.79%) |