Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.874 | 5.942 | 5.874 | 5.888 | 277,791 | +0.02(+0.33%) |
Apr 29, 2008 | 5.844 | 5.878 | 5.844 | 5.869 | 279,454 | +0.03(+0.50%) |
Apr 28, 2008 | 5.869 | 5.893 | 5.820 | 5.840 | 410,536 | -0.02(-0.33%) |
Apr 25, 2008 | 5.893 | 5.898 | 5.859 | 5.859 | 386,538 | -0.03(-0.58%) |
Apr 24, 2008 | 5.917 | 5.917 | 5.864 | 5.893 | 319,579 | -0.01(-0.25%) |
Apr 23, 2008 | 5.961 | 5.961 | 5.903 | 5.908 | 292,045 | -0.05(-0.82%) |
Apr 22, 2008 | 5.917 | 5.966 | 5.908 | 5.956 | 425,954 | +0.01(+0.25%) |
Apr 21, 2008 | 5.888 | 5.942 | 5.888 | 5.942 | 300,108 | +0.04(+0.74%) |
Apr 18, 2008 | 6.327 | 6.327 | 5.859 | 5.898 | 329,894 | +0.00(+0.08%) |
Apr 17, 2008 | 5.913 | 5.917 | 5.878 | 5.893 | 395,747 | -0.02(-0.41%) |
Apr 16, 2008 | 5.937 | 5.959 | 5.917 | 5.917 | 261,285 | +0.01(+0.16%) |
Apr 15, 2008 | 5.966 | 5.966 | 5.908 | 5.908 | 270,155 | -0.05(-0.90%) |
Apr 14, 2008 | 5.927 | 5.961 | 5.927 | 5.961 | 163,439 | +0.02(+0.33%) |
Apr 11, 2008 | 5.932 | 5.956 | 5.922 | 5.942 | 268,208 | -0.01(-0.25%) |
Apr 10, 2008 | 5.956 | 5.984 | 5.947 | 5.956 | 219,072 | +0.00(+0.00%) |
Apr 09, 2008 | 5.961 | 5.966 | 5.942 | 5.956 | 259,166 | +0.00(+0.08%) |
Apr 08, 2008 | 5.917 | 5.961 | 5.917 | 5.952 | 271,440 | +0.02(+0.41%) |
Apr 07, 2008 | 5.908 | 5.927 | 5.899 | 5.927 | 783,818 | +0.03(+0.50%) |
Apr 04, 2008 | 5.913 | 5.927 | 5.883 | 5.898 | 265,075 | +0.00(+0.00%) |
Apr 03, 2008 | 5.874 | 5.903 | 5.874 | 5.898 | 352,339 | +0.01(+0.17%) |
Apr 02, 2008 | 5.878 | 5.917 | 5.878 | 5.888 | 168,161 | +0.01(+0.25%) |
Apr 01, 2008 | 5.840 | 5.898 | 5.830 | 5.874 | 863,875 | +0.04(+0.75%) |
Mar 31, 2008 | 5.840 | 5.864 | 5.830 | 5.830 | 292,408 | +0.01(+0.17%) |
Mar 28, 2008 | 5.815 | 5.844 | 5.810 | 5.820 | 654,652 | +0.01(+0.17%) |
Mar 27, 2008 | 5.820 | 5.840 | 5.805 | 5.810 | 485,390 | -0.01(-0.17%) |
Mar 26, 2008 | 5.830 | 5.830 | 5.810 | 5.820 | 390,940 | +0.00(+0.00%) |
Mar 25, 2008 | 5.820 | 5.840 | 5.805 | 5.820 | 567,664 | +0.00(+0.08%) |
Mar 24, 2008 | 5.869 | 5.869 | 5.815 | 5.815 | 346,388 | -0.06(-1.08%) |
Mar 21, 2008 | 5.864 | 5.893 | 5.840 | 5.878 | 370,407 | +0.00(+0.00%) |
Mar 20, 2008 | 5.864 | 5.893 | 5.840 | 5.878 | 370,407 | +0.02(+0.33%) |
Mar 19, 2008 | 5.864 | 5.874 | 5.825 | 5.859 | 329,163 | +0.00(+0.08%) |
Mar 18, 2008 | 5.869 | 5.888 | 5.830 | 5.854 | 755,599 | +0.00(+0.08%) |
Mar 17, 2008 | 5.893 | 5.925 | 5.825 | 5.849 | 412,702 | -0.05(-0.83%) |
Mar 14, 2008 | 5.932 | 5.942 | 5.869 | 5.898 | 570,955 | -0.04(-0.66%) |
Mar 13, 2008 | 5.898 | 5.961 | 5.898 | 5.937 | 372,812 | +0.00(+0.00%) |
Mar 12, 2008 | 5.952 | 5.956 | 5.917 | 5.937 | 566,678 | -0.02(-0.41%) |
Mar 11, 2008 | 5.976 | 5.976 | 5.927 | 5.961 | 432,720 | -0.01(-0.16%) |
Mar 10, 2008 | 5.986 | 6.000 | 5.956 | 5.971 | 554,872 | +0.01(+0.16%) |
Mar 07, 2008 | 5.966 | 5.981 | 5.952 | 5.961 | 751,338 | +0.00(+0.08%) |
Mar 06, 2008 | 6.000 | 6.000 | 5.942 | 5.956 | 599,346 | -0.02(-0.33%) |
Mar 05, 2008 | 5.971 | 5.990 | 5.966 | 5.976 | 266,512 | +0.00(+0.08%) |
Mar 04, 2008 | 5.552 | 6.005 | 5.552 | 5.971 | 598,935 | -0.01(-0.16%) |
Mar 03, 2008 | 5.981 | 5.986 | 5.917 | 5.981 | 383,753 | +0.01(+0.24%) |
Feb 29, 2008 | 5.971 | 5.986 | 5.961 | 5.966 | 483,829 | -0.00(-0.08%) |
Feb 28, 2008 | 5.947 | 5.981 | 5.947 | 5.971 | 440,372 | +0.01(+0.25%) |
Feb 27, 2008 | 5.922 | 5.956 | 5.917 | 5.956 | 455,823 | +0.04(+0.66%) |
Feb 26, 2008 | 5.878 | 5.917 | 5.874 | 5.917 | 487,238 | +0.04(+0.75%) |
Feb 25, 2008 | 5.844 | 5.878 | 5.840 | 5.874 | 339,641 | +0.03(+0.58%) |
Feb 22, 2008 | 5.805 | 5.849 | 5.805 | 5.840 | 291,562 | +0.03(+0.59%) |
Feb 21, 2008 | 5.810 | 5.815 | 5.796 | 5.805 | 516,907 | +0.00(+0.08%) |
Feb 20, 2008 | 5.805 | 5.820 | 5.781 | 5.801 | 496,656 | +0.00(+0.00%) |
Feb 19, 2008 | 5.786 | 5.810 | 5.771 | 5.801 | 343,105 | +0.03(+0.51%) |
Feb 18, 2008 | 5.771 | 5.791 | 5.727 | 5.771 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.771 | 5.791 | 5.727 | 5.771 | 1,003,837 | -0.02(-0.34%) |
Feb 14, 2008 | 5.947 | 5.947 | 5.698 | 5.791 | 918,097 | -0.16(-2.70%) |
Feb 13, 2008 | 6.025 | 6.025 | 5.952 | 5.952 | 345,485 | -0.05(-0.89%) |
Feb 12, 2008 | 6.034 | 6.034 | 5.990 | 6.005 | 252,363 | -0.03(-0.48%) |
Feb 11, 2008 | 6.034 | 6.039 | 6.020 | 6.034 | 311,142 | +0.01(+0.24%) |
Feb 08, 2008 | 5.971 | 6.020 | 5.971 | 6.020 | 456,233 | +0.05(+0.82%) |
Feb 07, 2008 | 6.039 | 6.039 | 5.966 | 5.971 | 323,685 | -0.07(-1.13%) |
Feb 06, 2008 | 6.029 | 6.059 | 6.020 | 6.039 | 571,832 | +0.01(+0.24%) |
Feb 05, 2008 | 5.995 | 6.034 | 5.995 | 6.025 | 338,403 | +0.01(+0.24%) |
Feb 04, 2008 | 6.034 | 6.034 | 5.986 | 6.010 | 535,048 | +0.01(+0.16%) |