Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.545 | 5.595 | 5.539 | 5.577 | 110,412 | +0.06(+1.03%) |
Apr 29, 2008 | 5.539 | 5.545 | 5.514 | 5.520 | 73,744 | +0.04(+0.69%) |
Apr 28, 2008 | 5.482 | 5.570 | 5.464 | 5.482 | 87,638 | +0.03(+0.46%) |
Apr 25, 2008 | 5.469 | 5.488 | 5.451 | 5.457 | 73,596 | +0.03(+0.46%) |
Apr 24, 2008 | 5.476 | 5.482 | 5.425 | 5.432 | 59,036 | -0.02(-0.35%) |
Apr 23, 2008 | 5.438 | 5.482 | 5.419 | 5.451 | 35,816 | +0.01(+0.12%) |
Apr 22, 2008 | 5.482 | 5.488 | 5.434 | 5.444 | 40,825 | -0.04(-0.80%) |
Apr 21, 2008 | 5.545 | 5.564 | 5.488 | 5.488 | 93,367 | -0.05(-0.91%) |
Apr 18, 2008 | 5.520 | 5.539 | 5.482 | 5.539 | 117,955 | +0.04(+0.69%) |
Apr 17, 2008 | 5.476 | 5.514 | 5.451 | 5.501 | 62,251 | +0.02(+0.34%) |
Apr 16, 2008 | 5.495 | 5.539 | 5.413 | 5.482 | 98,368 | +0.00(+0.00%) |
Apr 15, 2008 | 5.451 | 5.507 | 5.451 | 5.482 | 69,526 | +0.04(+0.69%) |
Apr 14, 2008 | 5.507 | 5.520 | 5.432 | 5.444 | 60,999 | -0.06(-1.14%) |
Apr 11, 2008 | 5.514 | 5.514 | 5.425 | 5.507 | 56,417 | -0.02(-0.34%) |
Apr 10, 2008 | 5.532 | 5.551 | 5.520 | 5.526 | 40,230 | -0.03(-0.45%) |
Apr 09, 2008 | 5.514 | 5.551 | 5.482 | 5.551 | 79,924 | +0.04(+0.69%) |
Apr 08, 2008 | 5.388 | 5.514 | 5.362 | 5.514 | 58,956 | +0.11(+1.98%) |
Apr 07, 2008 | 5.501 | 5.526 | 5.388 | 5.406 | 152,192 | -0.08(-1.38%) |
Apr 04, 2008 | 5.539 | 5.539 | 5.438 | 5.482 | 59,228 | -0.06(-1.02%) |
Apr 03, 2008 | 5.482 | 5.539 | 5.343 | 5.539 | 126,324 | -0.01(-0.11%) |
Apr 02, 2008 | 5.482 | 5.551 | 5.381 | 5.545 | 116,287 | +0.09(+1.73%) |
Apr 01, 2008 | 5.274 | 5.451 | 5.274 | 5.451 | 137,592 | +0.24(+4.59%) |
Mar 31, 2008 | 5.104 | 5.325 | 5.098 | 5.211 | 111,724 | +0.16(+3.25%) |
Mar 28, 2008 | 5.098 | 5.098 | 4.959 | 5.047 | 277,898 | -0.04(-0.87%) |
Mar 27, 2008 | 5.306 | 5.306 | 4.978 | 5.091 | 471,694 | -0.26(-4.83%) |
Mar 26, 2008 | 5.665 | 5.665 | 5.343 | 5.350 | 149,018 | -0.16(-2.97%) |
Mar 25, 2008 | 5.539 | 5.595 | 5.356 | 5.514 | 311,455 | -0.11(-2.02%) |
Mar 24, 2008 | 5.753 | 5.759 | 5.595 | 5.627 | 135,437 | -0.11(-1.98%) |
Mar 21, 2008 | 5.797 | 5.822 | 5.595 | 5.740 | 197,009 | +0.00(+0.00%) |
Mar 20, 2008 | 5.797 | 5.822 | 5.595 | 5.740 | 197,009 | -0.06(-1.09%) |
Mar 19, 2008 | 5.961 | 5.961 | 5.766 | 5.803 | 92,045 | -0.15(-2.54%) |
Mar 18, 2008 | 5.961 | 5.967 | 5.778 | 5.955 | 191,550 | +0.13(+2.27%) |
Mar 17, 2008 | 5.816 | 5.829 | 5.696 | 5.822 | 132,974 | -0.12(-2.01%) |
Mar 14, 2008 | 5.980 | 5.992 | 5.898 | 5.942 | 92,728 | -0.03(-0.42%) |
Mar 13, 2008 | 5.948 | 5.974 | 5.929 | 5.967 | 47,292 | +0.00(+0.00%) |
Mar 12, 2008 | 6.005 | 6.005 | 5.955 | 5.967 | 64,749 | -0.01(-0.21%) |
Mar 11, 2008 | 6.030 | 6.049 | 5.911 | 5.980 | 130,520 | -0.03(-0.52%) |
Mar 10, 2008 | 6.062 | 6.062 | 5.955 | 6.011 | 122,635 | -0.03(-0.42%) |
Mar 07, 2008 | 6.049 | 6.081 | 5.986 | 6.037 | 47,387 | +0.02(+0.31%) |
Mar 06, 2008 | 6.074 | 6.093 | 5.986 | 6.018 | 59,363 | -0.06(-1.04%) |
Mar 05, 2008 | 5.986 | 6.081 | 5.980 | 6.081 | 77,897 | +0.09(+1.58%) |
Mar 04, 2008 | 6.049 | 6.062 | 5.911 | 5.986 | 72,525 | +0.01(+0.11%) |
Mar 03, 2008 | 6.087 | 6.087 | 5.974 | 5.980 | 128,683 | -0.11(-1.76%) |
Feb 29, 2008 | 6.137 | 6.137 | 6.062 | 6.087 | 78,238 | -0.02(-0.31%) |
Feb 28, 2008 | 6.144 | 6.144 | 6.081 | 6.106 | 187,424 | -0.06(-0.92%) |
Feb 27, 2008 | 6.106 | 6.163 | 6.093 | 6.163 | 158,702 | +0.06(+0.93%) |
Feb 26, 2008 | 6.112 | 6.181 | 6.081 | 6.106 | 191,724 | -0.03(-0.41%) |
Feb 25, 2008 | 6.219 | 6.219 | 6.112 | 6.131 | 110,105 | -0.08(-1.22%) |
Feb 22, 2008 | 6.125 | 6.238 | 6.093 | 6.207 | 459,752 | +0.08(+1.23%) |
Feb 21, 2008 | 5.955 | 6.270 | 5.955 | 6.131 | 900,858 | +0.25(+4.18%) |
Feb 20, 2008 | 6.408 | 6.408 | 5.740 | 5.885 | 820,269 | -0.57(-8.88%) |
Feb 19, 2008 | 6.427 | 6.503 | 6.371 | 6.459 | 166,615 | +0.07(+1.07%) |
Feb 18, 2008 | 6.358 | 6.396 | 6.308 | 6.390 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.358 | 6.396 | 6.308 | 6.390 | 97,758 | +0.07(+1.11%) |
Feb 14, 2008 | 6.446 | 6.446 | 6.320 | 6.320 | 90,514 | -0.06(-0.99%) |
Feb 13, 2008 | 6.446 | 6.478 | 6.383 | 6.383 | 119,843 | +0.01(+0.10%) |
Feb 12, 2008 | 6.371 | 6.446 | 6.364 | 6.377 | 138,028 | +0.03(+0.50%) |
Feb 11, 2008 | 6.295 | 6.371 | 6.257 | 6.345 | 245,441 | +0.08(+1.21%) |
Feb 08, 2008 | 6.175 | 6.295 | 6.150 | 6.270 | 120,600 | +0.08(+1.32%) |
Feb 07, 2008 | 6.055 | 6.200 | 6.055 | 6.188 | 33,644 | +0.08(+1.24%) |
Feb 06, 2008 | 6.200 | 6.200 | 6.087 | 6.112 | 74,430 | -0.03(-0.41%) |
Feb 05, 2008 | 6.137 | 6.194 | 5.955 | 6.137 | 76,309 | -0.03(-0.51%) |
Feb 04, 2008 | 6.118 | 6.169 | 6.112 | 6.169 | 93,486 | +0.02(+0.31%) |