Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.100 | 5.100 | 4.950 | 4.950 | 2,074 | -0.05(-1.00%) |
Apr 29, 2008 | 5.110 | 5.110 | 5.000 | 5.000 | 3,086 | -0.15(-2.91%) |
Apr 28, 2008 | 5.490 | 5.490 | 5.120 | 5.150 | 8,071 | +0.10(+1.98%) |
Apr 25, 2008 | 5.400 | 5.400 | 4.950 | 5.050 | 3,264 | -0.21(-3.99%) |
Apr 24, 2008 | 5.170 | 5.270 | 5.000 | 5.260 | 4,800 | +0.06(+1.15%) |
Apr 23, 2008 | 5.280 | 5.350 | 5.200 | 5.200 | 4,172 | -0.20(-3.70%) |
Apr 22, 2008 | 5.460 | 5.560 | 5.220 | 5.400 | 2,134 | -0.09(-1.64%) |
Apr 21, 2008 | 5.370 | 5.490 | 5.370 | 5.490 | 6,056 | +0.17(+3.20%) |
Apr 18, 2008 | 5.470 | 5.510 | 5.310 | 5.320 | 2,500 | -0.15(-2.74%) |
Apr 17, 2008 | 5.470 | 5.470 | 5.470 | 5.470 | 700 | +0.00(+0.00%) |
Apr 16, 2008 | 5.540 | 5.540 | 5.340 | 5.470 | 4,500 | +0.00(+0.00%) |
Apr 15, 2008 | 5.520 | 5.590 | 5.470 | 5.470 | 1,100 | -0.03(-0.55%) |
Apr 14, 2008 | 5.580 | 5.650 | 5.440 | 5.500 | 2,000 | -0.10(-1.79%) |
Apr 11, 2008 | 5.600 | 5.600 | 5.600 | 5.600 | 600 | +0.00(+0.00%) |
Apr 10, 2008 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 5.140 | 5.610 | 5.140 | 5.600 | 4,053 | -0.00(-0.04%) |
Apr 08, 2008 | 5.560 | 5.602 | 5.461 | 5.602 | 2,900 | +0.04(+0.76%) |
Apr 07, 2008 | 6.090 | 6.090 | 5.440 | 5.560 | 6,870 | -0.08(-1.42%) |
Apr 04, 2008 | 5.620 | 5.640 | 5.620 | 5.640 | 1,300 | +0.04(+0.71%) |
Apr 03, 2008 | 6.180 | 6.180 | 5.600 | 5.600 | 5,300 | -0.40(-6.67%) |
Apr 02, 2008 | 5.860 | 6.000 | 5.800 | 6.000 | 3,900 | +0.10(+1.69%) |
Apr 01, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 200 | -0.07(-1.17%) |
Mar 31, 2008 | 6.200 | 6.200 | 5.900 | 5.970 | 1,700 | -0.27(-4.33%) |
Mar 28, 2008 | 6.100 | 6.240 | 6.100 | 6.240 | 1,500 | +0.12(+1.96%) |
Mar 27, 2008 | 6.090 | 6.150 | 5.970 | 6.120 | 2,000 | +0.18(+3.03%) |
Mar 26, 2008 | 5.800 | 5.940 | 5.800 | 5.940 | 700 | +0.07(+1.19%) |
Mar 25, 2008 | 5.700 | 5.870 | 5.700 | 5.870 | 400 | +0.13(+2.26%) |
Mar 24, 2008 | 5.800 | 5.880 | 5.440 | 5.740 | 2,300 | +0.40(+7.49%) |
Mar 21, 2008 | 5.340 | 5.340 | 5.340 | 5.340 | 100 | +0.00(+0.00%) |
Mar 20, 2008 | 5.340 | 5.340 | 5.340 | 5.340 | 100 | -0.04(-0.75%) |
Mar 19, 2008 | 5.320 | 5.380 | 5.300 | 5.380 | 1,000 | -0.02(-0.37%) |
Mar 18, 2008 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 5.730 | 5.730 | 5.400 | 5.400 | 600 | +0.13(+2.47%) |
Mar 14, 2008 | 5.540 | 5.540 | 5.220 | 5.270 | 1,400 | +0.02(+0.38%) |
Mar 13, 2008 | 5.650 | 5.650 | 5.230 | 5.250 | 8,200 | -0.32(-5.75%) |
Mar 12, 2008 | 5.640 | 5.720 | 5.330 | 5.570 | 4,600 | +0.07(+1.27%) |
Mar 11, 2008 | 5.450 | 5.550 | 5.340 | 5.500 | 8,700 | +0.16(+3.00%) |
Mar 10, 2008 | 5.490 | 5.490 | 5.340 | 5.340 | 4,800 | -0.16(-2.91%) |
Mar 07, 2008 | 5.480 | 5.500 | 5.480 | 5.500 | 1,390 | +0.16(+3.00%) |
Mar 06, 2008 | 5.340 | 5.340 | 5.340 | 5.340 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 5.460 | 5.460 | 5.340 | 5.340 | 500 | -0.16(-2.91%) |
Mar 04, 2008 | 5.560 | 5.560 | 5.400 | 5.500 | 2,000 | +0.02(+0.36%) |
Mar 03, 2008 | 5.360 | 5.480 | 5.260 | 5.480 | 5,600 | +0.06(+1.11%) |
Feb 29, 2008 | 5.420 | 5.430 | 5.420 | 5.420 | 1,700 | -0.13(-2.34%) |
Feb 28, 2008 | 5.438 | 5.580 | 5.410 | 5.550 | 1,200 | +0.06(+1.09%) |
Feb 27, 2008 | 5.490 | 5.490 | 5.490 | 5.490 | 1,400 | -0.02(-0.36%) |
Feb 26, 2008 | 5.510 | 5.520 | 5.390 | 5.510 | 6,200 | +0.02(+0.36%) |
Feb 25, 2008 | 5.480 | 5.500 | 5.280 | 5.490 | 3,700 | +0.08(+1.48%) |
Feb 22, 2008 | 5.340 | 5.530 | 5.230 | 5.410 | 8,000 | +0.02(+0.37%) |
Feb 21, 2008 | 5.360 | 5.480 | 5.360 | 5.390 | 1,700 | +0.04(+0.75%) |
Feb 20, 2008 | 5.400 | 5.400 | 5.340 | 5.350 | 800 | -0.15(-2.73%) |
Feb 19, 2008 | 5.470 | 5.520 | 5.390 | 5.500 | 2,800 | -0.02(-0.36%) |
Feb 18, 2008 | 5.520 | 5.610 | 5.320 | 5.520 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.520 | 5.610 | 5.320 | 5.520 | 5,700 | +0.16(+2.99%) |
Feb 14, 2008 | 5.290 | 5.450 | 5.270 | 5.360 | 5,000 | +0.02(+0.38%) |
Feb 13, 2008 | 5.020 | 5.360 | 5.020 | 5.340 | 6,700 | +0.09(+1.71%) |
Feb 12, 2008 | 5.240 | 5.250 | 5.240 | 5.250 | 2,199 | +0.01(+0.19%) |
Feb 11, 2008 | 5.250 | 5.350 | 5.240 | 5.240 | 2,500 | -0.11(-2.01%) |
Feb 08, 2008 | 5.330 | 5.370 | 5.330 | 5.348 | 6,300 | -0.06(-1.06%) |
Feb 07, 2008 | 5.400 | 5.450 | 5.300 | 5.405 | 1,800 | +0.00(+0.09%) |
Feb 06, 2008 | 5.380 | 5.450 | 5.380 | 5.400 | 1,400 | +0.13(+2.47%) |
Feb 05, 2008 | 5.150 | 5.400 | 5.150 | 5.270 | 10,600 | +0.16(+3.13%) |
Feb 04, 2008 | 5.950 | 5.990 | 5.060 | 5.110 | 28,800 | -0.84(-14.12%) |