Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.580 | 6.023 | 5.580 | 5.906 | 22,955,016 | +0.33(+5.85%) |
Apr 29, 2008 | 5.495 | 5.619 | 5.456 | 5.580 | 10,573,061 | +0.03(+0.59%) |
Apr 28, 2008 | 5.462 | 5.619 | 5.462 | 5.547 | 8,233,195 | +0.05(+0.83%) |
Apr 25, 2008 | 5.514 | 5.645 | 5.377 | 5.501 | 4,804,205 | +0.00(+0.00%) |
Apr 24, 2008 | 5.305 | 5.560 | 5.305 | 5.501 | 9,006,057 | +0.18(+3.31%) |
Apr 23, 2008 | 5.351 | 5.449 | 5.292 | 5.325 | 5,575,573 | +0.01(+0.25%) |
Apr 22, 2008 | 5.351 | 5.351 | 5.221 | 5.312 | 5,976,333 | -0.01(-0.12%) |
Apr 21, 2008 | 5.332 | 5.371 | 5.286 | 5.319 | 5,197,880 | -0.05(-0.97%) |
Apr 18, 2008 | 5.397 | 5.397 | 5.312 | 5.371 | 3,286,354 | +0.07(+1.23%) |
Apr 17, 2008 | 5.325 | 5.358 | 5.260 | 5.305 | 3,883,194 | -0.01(-0.25%) |
Apr 16, 2008 | 5.142 | 5.351 | 5.142 | 5.319 | 6,278,339 | +0.16(+3.16%) |
Apr 15, 2008 | 5.234 | 5.305 | 5.071 | 5.155 | 10,526,400 | -0.18(-3.30%) |
Apr 14, 2008 | 5.227 | 5.371 | 5.227 | 5.332 | 5,302,413 | +0.10(+2.00%) |
Apr 11, 2008 | 5.168 | 5.253 | 5.168 | 5.227 | 6,993,345 | +0.01(+0.13%) |
Apr 10, 2008 | 5.266 | 5.299 | 5.155 | 5.221 | 4,448,953 | +0.00(+0.00%) |
Apr 09, 2008 | 5.325 | 5.384 | 5.188 | 5.221 | 10,521,896 | -0.12(-2.32%) |
Apr 08, 2008 | 5.456 | 5.462 | 5.345 | 5.345 | 6,106,741 | -0.12(-2.27%) |
Apr 07, 2008 | 5.482 | 5.560 | 5.462 | 5.469 | 8,604,959 | +0.02(+0.36%) |
Apr 04, 2008 | 5.482 | 5.514 | 5.423 | 5.449 | 7,589,019 | -0.11(-2.00%) |
Apr 03, 2008 | 5.521 | 5.580 | 5.475 | 5.560 | 9,123,886 | +0.02(+0.35%) |
Apr 02, 2008 | 5.632 | 5.690 | 5.527 | 5.540 | 7,328,974 | -0.04(-0.70%) |
Apr 01, 2008 | 5.495 | 5.593 | 5.482 | 5.580 | 9,554,027 | +0.09(+1.66%) |
Mar 31, 2008 | 5.508 | 5.527 | 5.462 | 5.488 | 7,440,719 | +0.01(+0.12%) |
Mar 28, 2008 | 5.501 | 5.547 | 5.456 | 5.482 | 10,086,519 | +0.01(+0.12%) |
Mar 27, 2008 | 5.593 | 5.612 | 5.443 | 5.475 | 6,264,644 | -0.08(-1.53%) |
Mar 26, 2008 | 5.658 | 5.658 | 5.527 | 5.560 | 6,439,996 | -0.10(-1.84%) |
Mar 25, 2008 | 5.775 | 5.782 | 5.632 | 5.664 | 8,808,701 | -0.07(-1.25%) |
Mar 24, 2008 | 5.619 | 5.756 | 5.586 | 5.736 | 6,861,608 | +0.13(+2.33%) |
Mar 21, 2008 | 5.710 | 5.710 | 5.514 | 5.606 | 7,445,952 | +0.00(+0.00%) |
Mar 20, 2008 | 5.710 | 5.710 | 5.514 | 5.606 | 7,445,952 | +0.07(+1.30%) |
Mar 19, 2008 | 5.625 | 5.690 | 5.495 | 5.534 | 13,712,519 | -0.01(-0.24%) |
Mar 18, 2008 | 5.319 | 5.612 | 5.319 | 5.547 | 12,017,030 | +0.25(+4.68%) |
Mar 17, 2008 | 5.253 | 5.325 | 5.188 | 5.299 | 10,384,290 | -0.02(-0.37%) |
Mar 14, 2008 | 5.410 | 5.416 | 5.181 | 5.319 | 8,043,819 | -0.07(-1.21%) |
Mar 13, 2008 | 5.279 | 5.410 | 5.227 | 5.384 | 6,595,565 | +0.04(+0.73%) |
Mar 12, 2008 | 5.423 | 5.436 | 5.305 | 5.345 | 5,189,081 | -0.05(-0.97%) |
Mar 11, 2008 | 5.266 | 5.397 | 5.240 | 5.397 | 5,970,562 | +0.12(+2.35%) |
Mar 10, 2008 | 5.377 | 5.403 | 5.253 | 5.273 | 6,798,348 | -0.10(-1.94%) |
Mar 07, 2008 | 5.377 | 5.443 | 5.319 | 5.377 | 9,727,810 | -0.05(-0.96%) |
Mar 06, 2008 | 5.462 | 5.514 | 5.371 | 5.429 | 11,429,170 | -0.05(-0.83%) |
Mar 05, 2008 | 5.488 | 5.553 | 5.429 | 5.475 | 7,027,208 | +0.04(+0.72%) |
Mar 04, 2008 | 5.351 | 5.475 | 5.345 | 5.436 | 8,352,221 | +0.03(+0.60%) |
Mar 03, 2008 | 5.632 | 5.632 | 5.351 | 5.403 | 11,783,915 | -0.22(-3.94%) |
Feb 29, 2008 | 5.860 | 5.860 | 5.482 | 5.625 | 17,099,976 | +0.14(+2.50%) |
Feb 28, 2008 | 5.593 | 5.651 | 5.469 | 5.488 | 5,208,824 | -0.17(-3.00%) |
Feb 27, 2008 | 5.697 | 5.736 | 5.599 | 5.658 | 8,251,302 | -0.08(-1.48%) |
Feb 26, 2008 | 5.658 | 5.749 | 5.658 | 5.743 | 7,707,043 | +0.07(+1.15%) |
Feb 25, 2008 | 5.566 | 5.704 | 5.501 | 5.677 | 10,002,759 | +0.14(+2.47%) |
Feb 22, 2008 | 5.436 | 5.553 | 5.397 | 5.540 | 7,658,152 | +0.12(+2.29%) |
Feb 21, 2008 | 5.580 | 5.580 | 5.397 | 5.416 | 4,740,530 | -0.13(-2.35%) |
Feb 20, 2008 | 5.462 | 5.547 | 5.436 | 5.547 | 4,919,205 | +0.07(+1.19%) |
Feb 19, 2008 | 5.612 | 5.619 | 5.462 | 5.482 | 5,803,849 | -0.08(-1.41%) |
Feb 18, 2008 | 5.501 | 5.566 | 5.443 | 5.560 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.501 | 5.566 | 5.443 | 5.560 | 12,055,467 | +0.05(+0.95%) |
Feb 14, 2008 | 5.586 | 5.612 | 5.456 | 5.508 | 13,266,125 | -0.07(-1.17%) |
Feb 13, 2008 | 5.540 | 5.645 | 5.521 | 5.573 | 14,279,933 | +0.07(+1.30%) |
Feb 12, 2008 | 5.443 | 5.580 | 5.436 | 5.501 | 7,071,346 | +0.08(+1.44%) |
Feb 11, 2008 | 5.397 | 5.456 | 5.332 | 5.423 | 9,603,160 | +0.03(+0.61%) |
Feb 08, 2008 | 5.488 | 5.547 | 5.332 | 5.390 | 6,669,895 | -0.12(-2.13%) |
Feb 07, 2008 | 5.521 | 5.547 | 5.410 | 5.508 | 7,007,891 | +0.00(+0.00%) |
Feb 06, 2008 | 5.664 | 5.736 | 5.488 | 5.508 | 9,782,613 | -0.10(-1.75%) |
Feb 05, 2008 | 5.782 | 5.821 | 5.586 | 5.606 | 9,421,228 | -0.25(-4.24%) |
Feb 04, 2008 | 5.860 | 5.873 | 5.762 | 5.854 | 6,804,992 | -0.01(-0.11%) |