Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 5.650 | 5.850 | 5.650 | 5.850 | 4,735 | +0.19(+3.36%) |
Apr 25, 2008 | 5.660 | 5.660 | 5.660 | 5.660 | 384 | -0.04(-0.70%) |
Apr 24, 2008 | 5.700 | 5.700 | 5.700 | 5.700 | 167 | +0.08(+1.42%) |
Apr 23, 2008 | 5.620 | 5.620 | 5.620 | 5.620 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 5.670 | 5.670 | 5.620 | 5.620 | 2,202 | -0.06(-1.06%) |
Apr 21, 2008 | 5.680 | 5.680 | 5.680 | 5.680 | 334 | -0.22(-3.73%) |
Apr 18, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 5.890 | 5.900 | 5.890 | 5.900 | 2,604 | +0.34(+6.12%) |
Apr 15, 2008 | 5.560 | 5.560 | 5.560 | 5.560 | 874 | -0.13(-2.28%) |
Apr 14, 2008 | 5.690 | 5.690 | 5.690 | 5.690 | 24 | +0.00(+0.00%) |
Apr 11, 2008 | 5.700 | 5.700 | 5.680 | 5.690 | 3,200 | -0.02(-0.35%) |
Apr 10, 2008 | 5.570 | 5.710 | 5.560 | 5.710 | 5,173 | -0.04(-0.70%) |
Apr 09, 2008 | 5.760 | 5.760 | 5.750 | 5.750 | 2,974 | -0.01(-0.17%) |
Apr 08, 2008 | 5.850 | 5.850 | 5.760 | 5.760 | 2,382 | -0.23(-3.84%) |
Apr 07, 2008 | 5.990 | 5.990 | 5.820 | 5.990 | 528 | +0.19(+3.28%) |
Apr 04, 2008 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 5.800 | 5.800 | 5.800 | 5.800 | 100 | +0.02(+0.35%) |
Apr 02, 2008 | 5.780 | 5.780 | 5.780 | 5.780 | 167 | -0.01(-0.17%) |
Apr 01, 2008 | 5.790 | 5.790 | 5.790 | 5.790 | 208 | +0.00(+0.00%) |
Mar 31, 2008 | 5.780 | 5.850 | 5.780 | 5.790 | 2,334 | +0.03(+0.52%) |
Mar 28, 2008 | 5.780 | 5.850 | 5.760 | 5.760 | 1,416 | -0.01(-0.17%) |
Mar 27, 2008 | 5.770 | 5.770 | 5.770 | 5.770 | 419 | -0.10(-1.70%) |
Mar 26, 2008 | 5.870 | 5.870 | 5.870 | 5.870 | 0 | +0.00(+0.00%) |
Mar 25, 2008 | 5.760 | 5.870 | 5.760 | 5.870 | 25,062 | +0.11(+1.91%) |
Mar 24, 2008 | 5.760 | 5.760 | 5.760 | 5.760 | 136 | +0.00(+0.00%) |
Mar 21, 2008 | 5.770 | 5.770 | 5.760 | 5.760 | 1,993 | +0.00(+0.00%) |
Mar 20, 2008 | 5.770 | 5.770 | 5.760 | 5.760 | 1,993 | -0.03(-0.52%) |
Mar 19, 2008 | 5.770 | 5.790 | 5.770 | 5.790 | 1,715 | +0.02(+0.35%) |
Mar 18, 2008 | 5.810 | 5.810 | 5.770 | 5.770 | 2,800 | -0.04(-0.69%) |
Mar 17, 2008 | 5.810 | 5.810 | 5.810 | 5.810 | 17 | +0.00(+0.00%) |
Mar 14, 2008 | 5.810 | 5.810 | 5.800 | 5.810 | 1,438 | -0.01(-0.17%) |
Mar 13, 2008 | 5.820 | 5.820 | 5.820 | 5.820 | 359 | -0.08(-1.36%) |
Mar 12, 2008 | 5.810 | 5.900 | 5.810 | 5.900 | 1,100 | +0.00(+0.00%) |
Mar 11, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 1 | +0.00(+0.00%) |
Mar 10, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 100 | -0.09(-1.50%) |
Mar 07, 2008 | 5.800 | 5.990 | 5.800 | 5.990 | 1,381 | +0.23(+3.99%) |
Mar 06, 2008 | 5.800 | 5.800 | 5.760 | 5.760 | 8,400 | -0.04(-0.69%) |
Mar 05, 2008 | 5.800 | 5.800 | 5.800 | 5.800 | 100 | -0.01(-0.17%) |
Mar 04, 2008 | 5.810 | 6.160 | 5.810 | 5.810 | 1,358 | -0.19(-3.17%) |
Mar 03, 2008 | 6.000 | 6.000 | 6.000 | 6.000 | 28 | +0.00(+0.00%) |
Feb 29, 2008 | 6.000 | 6.000 | 6.000 | 6.000 | 848 | +0.08(+1.35%) |
Feb 28, 2008 | 6.020 | 6.020 | 5.910 | 5.920 | 1,759 | -0.11(-1.82%) |
Feb 27, 2008 | 6.200 | 6.200 | 6.010 | 6.030 | 14,900 | -0.17(-2.74%) |
Feb 26, 2008 | 6.100 | 6.200 | 6.100 | 6.200 | 431 | +0.10(+1.64%) |
Feb 25, 2008 | 6.100 | 6.100 | 6.100 | 6.100 | 24 | +0.00(+0.00%) |
Feb 22, 2008 | 6.100 | 6.100 | 6.100 | 6.100 | 500 | -0.10(-1.61%) |
Feb 21, 2008 | 6.200 | 6.200 | 6.200 | 6.200 | 500 | +0.25(+4.20%) |
Feb 20, 2008 | 5.950 | 5.950 | 5.950 | 5.950 | 242 | -0.05(-0.83%) |
Feb 19, 2008 | 5.850 | 6.000 | 5.850 | 6.000 | 57,597 | +0.20(+3.45%) |
Feb 18, 2008 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.800 | 5.800 | 5.800 | 5.800 | 309 | +0.00(+0.00%) |
Feb 14, 2008 | 5.800 | 5.800 | 5.800 | 5.800 | 109 | +0.04(+0.69%) |
Feb 13, 2008 | 5.760 | 5.760 | 5.760 | 5.760 | 161 | -0.23(-3.84%) |
Feb 12, 2008 | 5.990 | 5.990 | 5.990 | 5.990 | 17 | +0.00(+0.00%) |
Feb 11, 2008 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 5.990 | 5.990 | 5.990 | 5.990 | 1,711 | +0.29(+5.09%) |
Feb 07, 2008 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
Feb 06, 2008 | 5.600 | 5.700 | 5.260 | 5.700 | 2,139 | +0.31(+5.75%) |
Feb 05, 2008 | 5.800 | 5.800 | 5.390 | 5.390 | 2,269 | -0.29(-5.11%) |
Feb 04, 2008 | 5.680 | 5.680 | 5.680 | 5.680 | 633 | +0.00(+0.00%) |