Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.884 | 5.892 | 5.851 | 5.851 | 54,894 | -0.01(-0.21%) |
Apr 29, 2008 | 5.835 | 5.867 | 5.835 | 5.863 | 91,601 | +0.00(+0.07%) |
Apr 28, 2008 | 5.908 | 5.908 | 5.859 | 5.859 | 128,102 | -0.06(-1.02%) |
Apr 25, 2008 | 5.847 | 5.924 | 5.847 | 5.920 | 160,410 | +0.04(+0.75%) |
Apr 24, 2008 | 5.867 | 5.884 | 5.855 | 5.875 | 68,196 | +0.02(+0.27%) |
Apr 23, 2008 | 5.888 | 5.888 | 5.839 | 5.859 | 69,336 | +0.02(+0.41%) |
Apr 22, 2008 | 5.815 | 5.847 | 5.795 | 5.835 | 98,168 | +0.01(+0.14%) |
Apr 21, 2008 | 5.827 | 5.843 | 5.803 | 5.827 | 75,134 | +0.03(+0.55%) |
Apr 18, 2008 | 5.755 | 5.807 | 5.755 | 5.795 | 91,808 | +0.01(+0.21%) |
Apr 17, 2008 | 5.940 | 5.940 | 5.731 | 5.783 | 43,689 | +0.03(+0.49%) |
Apr 16, 2008 | 5.739 | 5.763 | 5.735 | 5.755 | 66,726 | +0.03(+0.49%) |
Apr 15, 2008 | 5.739 | 5.763 | 5.719 | 5.727 | 65,815 | -0.05(-0.83%) |
Apr 14, 2008 | 5.763 | 5.783 | 5.763 | 5.775 | 33,256 | +0.01(+0.14%) |
Apr 11, 2008 | 5.783 | 5.795 | 5.747 | 5.767 | 122,175 | -0.02(-0.35%) |
Apr 10, 2008 | 5.747 | 5.787 | 5.711 | 5.787 | 109,982 | +0.09(+1.55%) |
Apr 09, 2008 | 5.703 | 5.719 | 5.699 | 5.699 | 41,305 | +0.02(+0.43%) |
Apr 08, 2008 | 5.727 | 5.727 | 5.675 | 5.675 | 88,334 | -0.04(-0.77%) |
Apr 07, 2008 | 5.683 | 5.727 | 5.671 | 5.719 | 149,797 | +0.07(+1.21%) |
Apr 04, 2008 | 5.630 | 5.654 | 5.622 | 5.650 | 160,495 | +0.04(+0.64%) |
Apr 03, 2008 | 5.570 | 5.614 | 5.570 | 5.614 | 92,315 | +0.03(+0.50%) |
Apr 02, 2008 | 5.586 | 5.602 | 5.586 | 5.586 | 68,179 | +0.01(+0.14%) |
Apr 01, 2008 | 5.546 | 5.598 | 5.538 | 5.578 | 98,287 | +0.06(+1.02%) |
Mar 31, 2008 | 5.542 | 5.554 | 5.518 | 5.522 | 120,682 | +0.02(+0.37%) |
Mar 28, 2008 | 5.502 | 5.538 | 5.498 | 5.502 | 94,306 | +0.00(+0.00%) |
Mar 27, 2008 | 5.518 | 5.530 | 5.498 | 5.502 | 75,893 | -0.01(-0.22%) |
Mar 26, 2008 | 5.554 | 5.554 | 5.490 | 5.514 | 197,819 | +0.01(+0.15%) |
Mar 25, 2008 | 5.417 | 5.506 | 5.417 | 5.506 | 126,156 | +0.09(+1.63%) |
Mar 24, 2008 | 5.385 | 5.441 | 5.378 | 5.417 | 97,043 | +0.04(+0.82%) |
Mar 21, 2008 | 5.365 | 5.397 | 5.357 | 5.373 | 119,189 | +0.00(+0.00%) |
Mar 20, 2008 | 5.365 | 5.397 | 5.357 | 5.373 | 119,189 | +0.00(+0.07%) |
Mar 19, 2008 | 5.345 | 5.401 | 5.345 | 5.369 | 80,620 | +0.00(+0.00%) |
Mar 18, 2008 | 5.373 | 5.409 | 5.369 | 5.369 | 102,766 | +0.02(+0.38%) |
Mar 17, 2008 | 5.385 | 5.413 | 5.309 | 5.349 | 325,966 | -0.06(-1.19%) |
Mar 14, 2008 | 5.445 | 5.482 | 5.401 | 5.413 | 119,687 | -0.03(-0.52%) |
Mar 13, 2008 | 5.466 | 5.482 | 5.441 | 5.441 | 57,230 | -0.04(-0.73%) |
Mar 12, 2008 | 5.546 | 5.546 | 5.470 | 5.482 | 86,343 | -0.06(-1.02%) |
Mar 11, 2008 | 5.594 | 5.626 | 5.538 | 5.538 | 101,273 | +0.00(+0.00%) |
Mar 10, 2008 | 5.618 | 5.618 | 5.538 | 5.538 | 96,971 | -0.06(-1.01%) |
Mar 07, 2008 | 5.586 | 5.630 | 5.580 | 5.594 | 94,555 | +0.03(+0.51%) |
Mar 06, 2008 | 5.626 | 5.667 | 5.546 | 5.566 | 211,256 | -0.08(-1.42%) |
Mar 05, 2008 | 5.586 | 5.683 | 5.586 | 5.646 | 215,735 | +0.11(+2.03%) |
Mar 04, 2008 | 5.574 | 5.582 | 5.474 | 5.534 | 164,227 | -0.01(-0.22%) |
Mar 03, 2008 | 5.405 | 5.546 | 5.405 | 5.546 | 192,096 | +0.14(+2.53%) |
Feb 29, 2008 | 5.445 | 5.445 | 5.369 | 5.409 | 359,807 | -0.08(-1.54%) |
Feb 28, 2008 | 5.586 | 5.594 | 5.486 | 5.494 | 188,488 | -0.11(-2.01%) |
Feb 27, 2008 | 5.699 | 5.703 | 5.606 | 5.606 | 102,761 | -0.08(-1.41%) |
Feb 26, 2008 | 5.638 | 5.691 | 5.638 | 5.687 | 90,574 | +0.01(+0.21%) |
Feb 25, 2008 | 5.626 | 5.699 | 5.618 | 5.675 | 144,570 | +0.06(+1.15%) |
Feb 22, 2008 | 5.638 | 5.691 | 5.554 | 5.610 | 259,143 | -0.08(-1.34%) |
Feb 21, 2008 | 5.707 | 5.771 | 5.687 | 5.687 | 85,846 | -0.05(-0.91%) |
Feb 20, 2008 | 5.847 | 5.847 | 5.739 | 5.739 | 196,615 | -0.08(-1.45%) |
Feb 19, 2008 | 5.743 | 5.823 | 5.695 | 5.823 | 266,994 | +0.16(+2.91%) |
Feb 18, 2008 | 5.622 | 5.663 | 5.546 | 5.658 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.622 | 5.663 | 5.546 | 5.658 | 319,213 | +0.01(+0.14%) |
Feb 14, 2008 | 5.896 | 5.896 | 5.650 | 5.650 | 314,396 | -0.27(-4.55%) |
Feb 13, 2008 | 6.044 | 6.048 | 5.920 | 5.920 | 126,281 | -0.13(-2.13%) |
Feb 12, 2008 | 6.008 | 6.048 | 6.008 | 6.048 | 102,144 | +0.03(+0.53%) |
Feb 11, 2008 | 6.044 | 6.052 | 6.004 | 6.016 | 121,677 | -0.01(-0.20%) |
Feb 08, 2008 | 6.020 | 6.048 | 6.015 | 6.028 | 76,390 | +0.03(+0.54%) |
Feb 07, 2008 | 6.012 | 6.020 | 5.996 | 5.996 | 82,113 | -0.00(-0.07%) |
Feb 06, 2008 | 6.016 | 6.028 | 6.000 | 6.000 | 61,709 | -0.01(-0.20%) |
Feb 05, 2008 | 6.020 | 6.020 | 5.976 | 6.012 | 73,404 | +0.00(+0.07%) |
Feb 04, 2008 | 6.008 | 6.020 | 5.984 | 6.008 | 42,301 | +0.00(+0.07%) |