Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.576 | 6.020 | 5.576 | 5.902 | 22,968,066 | +0.33(+5.85%) |
Apr 29, 2008 | 5.492 | 5.616 | 5.452 | 5.576 | 10,579,072 | +0.03(+0.59%) |
Apr 28, 2008 | 5.459 | 5.616 | 5.459 | 5.544 | 8,237,876 | +0.05(+0.83%) |
Apr 25, 2008 | 5.511 | 5.642 | 5.374 | 5.498 | 4,806,936 | +0.00(+0.00%) |
Apr 24, 2008 | 5.302 | 5.557 | 5.302 | 5.498 | 9,011,177 | +0.18(+3.31%) |
Apr 23, 2008 | 5.348 | 5.446 | 5.289 | 5.322 | 5,578,743 | +0.01(+0.25%) |
Apr 22, 2008 | 5.348 | 5.348 | 5.218 | 5.309 | 5,979,730 | -0.01(-0.12%) |
Apr 21, 2008 | 5.329 | 5.368 | 5.283 | 5.316 | 5,200,835 | -0.05(-0.97%) |
Apr 18, 2008 | 5.394 | 5.394 | 5.309 | 5.368 | 3,288,223 | +0.07(+1.23%) |
Apr 17, 2008 | 5.322 | 5.355 | 5.257 | 5.302 | 3,885,402 | -0.01(-0.25%) |
Apr 16, 2008 | 5.139 | 5.348 | 5.139 | 5.316 | 6,281,908 | +0.16(+3.16%) |
Apr 15, 2008 | 5.231 | 5.302 | 5.068 | 5.152 | 10,532,384 | -0.18(-3.30%) |
Apr 14, 2008 | 5.224 | 5.368 | 5.224 | 5.329 | 5,305,427 | +0.10(+2.00%) |
Apr 11, 2008 | 5.165 | 5.250 | 5.165 | 5.224 | 6,997,321 | +0.01(+0.12%) |
Apr 10, 2008 | 5.263 | 5.296 | 5.152 | 5.218 | 4,451,482 | +0.00(+0.00%) |
Apr 09, 2008 | 5.322 | 5.381 | 5.185 | 5.218 | 10,527,878 | -0.12(-2.32%) |
Apr 08, 2008 | 5.452 | 5.459 | 5.342 | 5.342 | 6,110,213 | -0.12(-2.27%) |
Apr 07, 2008 | 5.479 | 5.557 | 5.459 | 5.465 | 8,609,851 | +0.02(+0.36%) |
Apr 04, 2008 | 5.479 | 5.511 | 5.420 | 5.446 | 7,593,333 | -0.11(-2.00%) |
Apr 03, 2008 | 5.518 | 5.576 | 5.472 | 5.557 | 9,129,073 | +0.02(+0.35%) |
Apr 02, 2008 | 5.629 | 5.687 | 5.524 | 5.537 | 7,333,140 | -0.04(-0.70%) |
Apr 01, 2008 | 5.492 | 5.589 | 5.479 | 5.576 | 9,559,459 | +0.09(+1.66%) |
Mar 31, 2008 | 5.505 | 5.524 | 5.459 | 5.485 | 7,444,950 | +0.01(+0.12%) |
Mar 28, 2008 | 5.498 | 5.544 | 5.452 | 5.479 | 10,092,254 | +0.01(+0.12%) |
Mar 27, 2008 | 5.589 | 5.609 | 5.439 | 5.472 | 6,268,206 | -0.08(-1.53%) |
Mar 26, 2008 | 5.655 | 5.655 | 5.524 | 5.557 | 6,443,657 | -0.10(-1.84%) |
Mar 25, 2008 | 5.772 | 5.779 | 5.629 | 5.661 | 8,813,709 | -0.07(-1.25%) |
Mar 24, 2008 | 5.616 | 5.752 | 5.583 | 5.733 | 6,865,509 | +0.13(+2.33%) |
Mar 21, 2008 | 5.707 | 5.707 | 5.511 | 5.602 | 7,450,186 | +0.00(+0.00%) |
Mar 20, 2008 | 5.707 | 5.707 | 5.511 | 5.602 | 7,450,186 | +0.07(+1.30%) |
Mar 19, 2008 | 5.622 | 5.687 | 5.492 | 5.531 | 13,720,315 | -0.01(-0.24%) |
Mar 18, 2008 | 5.316 | 5.609 | 5.316 | 5.544 | 12,023,862 | +0.25(+4.68%) |
Mar 17, 2008 | 5.250 | 5.322 | 5.185 | 5.296 | 10,390,194 | -0.02(-0.37%) |
Mar 14, 2008 | 5.407 | 5.413 | 5.179 | 5.316 | 8,048,392 | -0.07(-1.21%) |
Mar 13, 2008 | 5.276 | 5.407 | 5.224 | 5.381 | 6,599,315 | +0.04(+0.73%) |
Mar 12, 2008 | 5.420 | 5.433 | 5.302 | 5.342 | 5,192,031 | -0.05(-0.97%) |
Mar 11, 2008 | 5.263 | 5.394 | 5.237 | 5.394 | 5,973,956 | +0.12(+2.35%) |
Mar 10, 2008 | 5.374 | 5.400 | 5.250 | 5.270 | 6,802,213 | -0.10(-1.94%) |
Mar 07, 2008 | 5.374 | 5.439 | 5.316 | 5.374 | 9,733,341 | -0.05(-0.96%) |
Mar 06, 2008 | 5.459 | 5.511 | 5.368 | 5.426 | 11,435,668 | -0.05(-0.83%) |
Mar 05, 2008 | 5.485 | 5.550 | 5.426 | 5.472 | 7,031,203 | +0.04(+0.72%) |
Mar 04, 2008 | 5.348 | 5.472 | 5.342 | 5.433 | 8,356,970 | +0.03(+0.60%) |
Mar 03, 2008 | 5.629 | 5.629 | 5.348 | 5.400 | 11,790,615 | -0.22(-3.94%) |
Feb 29, 2008 | 5.857 | 5.857 | 5.479 | 5.622 | 17,109,698 | +0.14(+2.50%) |
Feb 28, 2008 | 5.589 | 5.648 | 5.465 | 5.485 | 5,211,785 | -0.17(-3.00%) |
Feb 27, 2008 | 5.694 | 5.733 | 5.596 | 5.655 | 8,255,993 | -0.08(-1.48%) |
Feb 26, 2008 | 5.655 | 5.746 | 5.655 | 5.739 | 7,711,424 | +0.07(+1.15%) |
Feb 25, 2008 | 5.563 | 5.700 | 5.498 | 5.674 | 10,008,446 | +0.14(+2.47%) |
Feb 22, 2008 | 5.433 | 5.550 | 5.394 | 5.537 | 7,662,506 | +0.12(+2.29%) |
Feb 21, 2008 | 5.576 | 5.576 | 5.394 | 5.413 | 4,743,225 | -0.13(-2.35%) |
Feb 20, 2008 | 5.459 | 5.544 | 5.433 | 5.544 | 4,922,002 | +0.07(+1.19%) |
Feb 19, 2008 | 5.609 | 5.616 | 5.459 | 5.479 | 5,807,149 | -0.08(-1.41%) |
Feb 18, 2008 | 5.498 | 5.563 | 5.439 | 5.557 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.498 | 5.563 | 5.439 | 5.557 | 12,062,321 | +0.05(+0.95%) |
Feb 14, 2008 | 5.583 | 5.609 | 5.452 | 5.505 | 13,273,667 | -0.07(-1.17%) |
Feb 13, 2008 | 5.537 | 5.642 | 5.518 | 5.570 | 14,288,052 | +0.07(+1.30%) |
Feb 12, 2008 | 5.439 | 5.576 | 5.433 | 5.498 | 7,075,367 | +0.08(+1.44%) |
Feb 11, 2008 | 5.394 | 5.452 | 5.329 | 5.420 | 9,608,620 | +0.03(+0.61%) |
Feb 08, 2008 | 5.485 | 5.544 | 5.329 | 5.387 | 6,673,687 | -0.12(-2.13%) |
Feb 07, 2008 | 5.518 | 5.544 | 5.407 | 5.505 | 7,011,875 | +0.00(+0.00%) |
Feb 06, 2008 | 5.661 | 5.733 | 5.485 | 5.505 | 9,788,174 | -0.10(-1.75%) |
Feb 05, 2008 | 5.779 | 5.818 | 5.583 | 5.602 | 9,426,584 | -0.25(-4.24%) |
Feb 04, 2008 | 5.857 | 5.870 | 5.759 | 5.850 | 6,808,861 | -0.01(-0.11%) |