Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.084 | 5.124 | 4.959 | 5.124 | 17,915 | +0.04(+0.78%) |
Mar 28, 2008 | 5.084 | 5.084 | 5.084 | 5.084 | 533 | +0.00(+0.00%) |
Mar 27, 2008 | 5.038 | 5.084 | 5.038 | 5.084 | 1,929 | +0.01(+0.11%) |
Mar 26, 2008 | 5.016 | 5.101 | 5.016 | 5.078 | 8,432 | -0.05(-1.00%) |
Mar 25, 2008 | 5.141 | 5.209 | 5.130 | 5.130 | 15,171 | +0.03(+0.56%) |
Mar 24, 2008 | 5.105 | 5.124 | 5.101 | 5.101 | 16,141 | +0.06(+1.13%) |
Mar 21, 2008 | 5.044 | 5.044 | 5.016 | 5.044 | 2,980 | +0.00(+0.00%) |
Mar 20, 2008 | 5.044 | 5.044 | 5.016 | 5.044 | 2,980 | -0.07(-1.40%) |
Mar 19, 2008 | 5.088 | 5.130 | 5.088 | 5.116 | 3,340 | +0.01(+0.29%) |
Mar 18, 2008 | 5.050 | 5.107 | 4.617 | 5.101 | 9,058 | +0.17(+3.47%) |
Mar 17, 2008 | 4.959 | 4.959 | 4.845 | 4.930 | 3,565 | -0.16(-3.14%) |
Mar 14, 2008 | 5.118 | 5.118 | 5.090 | 5.090 | 786 | -0.02(-0.45%) |
Mar 13, 2008 | 5.135 | 5.152 | 5.078 | 5.113 | 1,929 | -0.02(-0.33%) |
Mar 12, 2008 | 5.044 | 5.158 | 4.799 | 5.130 | 6,809 | -0.06(-1.10%) |
Mar 11, 2008 | 5.192 | 5.198 | 5.135 | 5.187 | 2,017 | +0.00(+0.00%) |
Mar 10, 2008 | 5.215 | 5.215 | 5.158 | 5.187 | 1,489 | +0.01(+0.22%) |
Mar 07, 2008 | 5.141 | 5.192 | 5.130 | 5.175 | 2,982 | +0.01(+0.22%) |
Mar 06, 2008 | 5.192 | 5.198 | 5.164 | 5.164 | 2,336 | -0.02(-0.33%) |
Mar 05, 2008 | 5.130 | 5.209 | 5.120 | 5.181 | 23,362 | -0.01(-0.11%) |
Mar 04, 2008 | 5.147 | 5.187 | 5.147 | 5.187 | 1,403 | +0.03(+0.55%) |
Mar 03, 2008 | 5.147 | 5.181 | 5.130 | 5.158 | 15,264 | -0.03(-0.55%) |
Feb 29, 2008 | 5.141 | 5.187 | 5.118 | 5.187 | 50,060 | +0.01(+0.22%) |
Feb 28, 2008 | 5.135 | 5.175 | 5.135 | 5.175 | 877 | +0.00(+0.00%) |
Feb 27, 2008 | 5.164 | 5.181 | 5.130 | 5.175 | 4,386 | -0.01(-0.11%) |
Feb 26, 2008 | 5.118 | 5.181 | 5.118 | 5.181 | 9,425 | +0.05(+1.00%) |
Feb 25, 2008 | 5.078 | 5.152 | 5.073 | 5.130 | 3,512 | -0.03(-0.66%) |
Feb 22, 2008 | 5.130 | 5.209 | 5.113 | 5.164 | 3,482 | +0.04(+0.78%) |
Feb 21, 2008 | 4.987 | 5.124 | 4.987 | 5.124 | 3,158 | +0.11(+2.16%) |
Feb 20, 2008 | 5.027 | 5.095 | 5.016 | 5.016 | 3,947 | -0.11(-2.22%) |
Feb 19, 2008 | 5.158 | 5.209 | 5.130 | 5.130 | 29,143 | +0.00(+0.00%) |
Feb 18, 2008 | 5.130 | 5.187 | 5.130 | 5.130 | 37,572 | +0.00(+0.00%) |
Feb 15, 2008 | 5.130 | 5.187 | 5.130 | 5.130 | 37,572 | +0.05(+0.90%) |
Feb 14, 2008 | 5.084 | 5.084 | 5.084 | 5.084 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 5.181 | 5.198 | 5.084 | 5.084 | 8,070 | -0.11(-2.19%) |
Feb 12, 2008 | 5.141 | 5.198 | 5.135 | 5.198 | 2,898 | +0.01(+0.22%) |
Feb 11, 2008 | 5.187 | 5.198 | 5.187 | 5.187 | 1,052 | +0.00(+0.00%) |
Feb 08, 2008 | 5.130 | 5.238 | 5.084 | 5.187 | 4,561 | -0.02(-0.44%) |
Feb 07, 2008 | 5.164 | 5.215 | 5.158 | 5.209 | 5,179 | +0.01(+0.22%) |
Feb 06, 2008 | 5.158 | 5.198 | 5.152 | 5.198 | 5,438 | +0.03(+0.66%) |
Feb 05, 2008 | 5.158 | 5.170 | 5.158 | 5.164 | 5,281 | +0.01(+0.11%) |
Feb 04, 2008 | 5.164 | 5.198 | 5.158 | 5.158 | 3,431 | -0.02(-0.44%) |
Feb 01, 2008 | 5.152 | 5.181 | 5.130 | 5.181 | 8,421 | +0.01(+0.22%) |
Jan 31, 2008 | 5.113 | 5.215 | 5.101 | 5.170 | 15,264 | +0.04(+0.78%) |
Jan 30, 2008 | 5.016 | 5.192 | 4.993 | 5.130 | 16,704 | +0.10(+2.04%) |
Jan 29, 2008 | 5.021 | 5.061 | 5.021 | 5.027 | 701 | -0.03(-0.68%) |
Jan 28, 2008 | 4.828 | 5.061 | 4.828 | 5.061 | 4,484 | +0.07(+1.49%) |
Jan 25, 2008 | 4.981 | 4.987 | 4.776 | 4.987 | 7,053 | +0.17(+3.43%) |
Jan 24, 2008 | 4.748 | 4.822 | 4.748 | 4.822 | 2,763 | +0.03(+0.71%) |
Jan 23, 2008 | 4.674 | 4.839 | 4.560 | 4.788 | 8,474 | -0.11(-2.33%) |
Jan 22, 2008 | 4.811 | 4.987 | 4.811 | 4.902 | 17,927 | -0.11(-2.16%) |
Jan 21, 2008 | 5.170 | 5.181 | 4.987 | 5.010 | 47,931 | +0.00(+0.00%) |
Jan 18, 2008 | 5.170 | 5.181 | 4.987 | 5.010 | 47,931 | -0.12(-2.33%) |
Jan 17, 2008 | 5.135 | 5.181 | 5.130 | 5.130 | 7,675 | -0.07(-1.42%) |
Jan 16, 2008 | 5.209 | 5.249 | 5.130 | 5.204 | 15,530 | +0.02(+0.33%) |
Jan 15, 2008 | 5.158 | 5.187 | 5.158 | 5.187 | 701 | +0.00(+0.04%) |
Jan 14, 2008 | 5.101 | 5.215 | 5.101 | 5.185 | 7,681 | +0.05(+1.07%) |
Jan 11, 2008 | 5.158 | 5.204 | 5.130 | 5.130 | 17,316 | -0.03(-0.55%) |
Jan 10, 2008 | 5.158 | 5.204 | 5.158 | 5.158 | 2,858 | -0.10(-1.95%) |
Jan 09, 2008 | 5.272 | 5.289 | 5.215 | 5.261 | 11,562 | +0.05(+0.87%) |
Jan 08, 2008 | 5.240 | 5.272 | 5.215 | 5.215 | 3,684 | -0.05(-0.87%) |
Jan 07, 2008 | 5.311 | 5.323 | 5.261 | 5.261 | 3,859 | -0.07(-1.28%) |
Jan 04, 2008 | 5.244 | 5.329 | 5.151 | 5.329 | 22,482 | +0.09(+1.63%) |
Jan 03, 2008 | 5.318 | 5.352 | 5.244 | 5.244 | 21,927 | -0.03(-0.54%) |
Jan 02, 2008 | 5.266 | 5.272 | 5.187 | 5.272 | 3,158 | +0.07(+1.31%) |