Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.025 | 5.064 | 4.901 | 5.064 | 18,125 | +0.04(+0.78%) |
Mar 28, 2008 | 5.025 | 5.025 | 5.025 | 5.025 | 539 | +0.00(+0.00%) |
Mar 27, 2008 | 4.980 | 5.025 | 4.980 | 5.025 | 1,952 | +0.01(+0.11%) |
Mar 26, 2008 | 4.957 | 5.042 | 4.957 | 5.019 | 8,531 | -0.05(-1.00%) |
Mar 25, 2008 | 5.081 | 5.149 | 5.070 | 5.070 | 15,349 | +0.03(+0.56%) |
Mar 24, 2008 | 5.045 | 5.064 | 5.042 | 5.042 | 16,331 | +0.06(+1.13%) |
Mar 21, 2008 | 4.986 | 4.986 | 4.957 | 4.986 | 3,015 | +0.00(+0.00%) |
Mar 20, 2008 | 4.986 | 4.986 | 4.957 | 4.986 | 3,015 | -0.07(-1.40%) |
Mar 19, 2008 | 5.028 | 5.070 | 5.028 | 5.057 | 3,379 | +0.01(+0.29%) |
Mar 18, 2008 | 4.991 | 5.048 | 4.563 | 5.042 | 9,165 | +0.17(+3.47%) |
Mar 17, 2008 | 4.901 | 4.901 | 4.788 | 4.873 | 3,607 | -0.16(-3.14%) |
Mar 14, 2008 | 5.059 | 5.059 | 5.031 | 5.031 | 795 | -0.02(-0.45%) |
Mar 13, 2008 | 5.076 | 5.093 | 5.019 | 5.053 | 1,952 | -0.02(-0.33%) |
Mar 12, 2008 | 4.986 | 5.098 | 4.743 | 5.070 | 6,889 | -0.06(-1.10%) |
Mar 11, 2008 | 5.132 | 5.138 | 5.076 | 5.126 | 2,041 | +0.00(+0.00%) |
Mar 10, 2008 | 5.155 | 5.155 | 5.098 | 5.126 | 1,507 | +0.01(+0.22%) |
Mar 07, 2008 | 5.081 | 5.132 | 5.070 | 5.115 | 3,017 | +0.01(+0.22%) |
Mar 06, 2008 | 5.132 | 5.138 | 5.104 | 5.104 | 2,364 | -0.02(-0.33%) |
Mar 05, 2008 | 5.070 | 5.149 | 5.060 | 5.121 | 23,637 | -0.01(-0.11%) |
Mar 04, 2008 | 5.087 | 5.126 | 5.087 | 5.126 | 1,420 | +0.03(+0.55%) |
Mar 03, 2008 | 5.087 | 5.121 | 5.070 | 5.098 | 15,443 | -0.03(-0.55%) |
Feb 29, 2008 | 5.081 | 5.126 | 5.059 | 5.126 | 50,649 | +0.01(+0.22%) |
Feb 28, 2008 | 5.076 | 5.115 | 5.076 | 5.115 | 887 | +0.00(+0.00%) |
Feb 27, 2008 | 5.104 | 5.121 | 5.070 | 5.115 | 4,437 | -0.01(-0.11%) |
Feb 26, 2008 | 5.059 | 5.121 | 5.059 | 5.121 | 9,536 | +0.05(+1.00%) |
Feb 25, 2008 | 5.019 | 5.093 | 5.014 | 5.070 | 3,553 | -0.03(-0.66%) |
Feb 22, 2008 | 5.070 | 5.149 | 5.053 | 5.104 | 3,523 | +0.04(+0.78%) |
Feb 21, 2008 | 4.929 | 5.064 | 4.929 | 5.064 | 3,195 | +0.11(+2.16%) |
Feb 20, 2008 | 4.969 | 5.036 | 4.957 | 4.957 | 3,994 | -0.11(-2.22%) |
Feb 19, 2008 | 5.098 | 5.149 | 5.070 | 5.070 | 29,486 | +0.00(+0.00%) |
Feb 18, 2008 | 5.070 | 5.126 | 5.070 | 5.070 | 38,014 | +0.00(+0.00%) |
Feb 15, 2008 | 5.070 | 5.126 | 5.070 | 5.070 | 38,014 | +0.05(+0.90%) |
Feb 14, 2008 | 5.025 | 5.025 | 5.025 | 5.025 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 5.121 | 5.138 | 5.025 | 5.025 | 8,165 | -0.11(-2.19%) |
Feb 12, 2008 | 5.081 | 5.138 | 5.076 | 5.138 | 2,932 | +0.01(+0.22%) |
Feb 11, 2008 | 5.126 | 5.138 | 5.126 | 5.126 | 1,065 | +0.00(+0.00%) |
Feb 08, 2008 | 5.070 | 5.177 | 5.025 | 5.126 | 4,615 | -0.02(-0.44%) |
Feb 07, 2008 | 5.104 | 5.155 | 5.098 | 5.149 | 5,240 | +0.01(+0.22%) |
Feb 06, 2008 | 5.098 | 5.138 | 5.093 | 5.138 | 5,502 | +0.03(+0.66%) |
Feb 05, 2008 | 5.098 | 5.109 | 5.098 | 5.104 | 5,343 | +0.01(+0.11%) |
Feb 04, 2008 | 5.104 | 5.138 | 5.098 | 5.098 | 3,472 | -0.02(-0.44%) |
Feb 01, 2008 | 5.093 | 5.121 | 5.070 | 5.121 | 8,520 | +0.01(+0.22%) |
Jan 31, 2008 | 5.053 | 5.155 | 5.042 | 5.109 | 15,443 | +0.04(+0.78%) |
Jan 30, 2008 | 4.957 | 5.132 | 4.935 | 5.070 | 16,901 | +0.10(+2.04%) |
Jan 29, 2008 | 4.963 | 5.002 | 4.963 | 4.969 | 710 | -0.03(-0.68%) |
Jan 28, 2008 | 4.771 | 5.002 | 4.771 | 5.002 | 4,537 | +0.07(+1.49%) |
Jan 25, 2008 | 4.924 | 4.929 | 4.721 | 4.929 | 7,136 | +0.16(+3.43%) |
Jan 24, 2008 | 4.693 | 4.766 | 4.693 | 4.766 | 2,795 | +0.03(+0.71%) |
Jan 23, 2008 | 4.619 | 4.783 | 4.507 | 4.732 | 8,573 | -0.11(-2.33%) |
Jan 22, 2008 | 4.755 | 4.929 | 4.755 | 4.845 | 18,138 | -0.11(-2.16%) |
Jan 21, 2008 | 5.109 | 5.121 | 4.929 | 4.952 | 48,494 | +0.00(+0.00%) |
Jan 18, 2008 | 5.109 | 5.121 | 4.929 | 4.952 | 48,494 | -0.12(-2.33%) |
Jan 17, 2008 | 5.076 | 5.121 | 5.070 | 5.070 | 7,766 | -0.07(-1.42%) |
Jan 16, 2008 | 5.149 | 5.188 | 5.070 | 5.143 | 15,713 | +0.02(+0.33%) |
Jan 15, 2008 | 5.098 | 5.126 | 5.098 | 5.126 | 710 | +0.00(+0.04%) |
Jan 14, 2008 | 5.042 | 5.155 | 5.042 | 5.124 | 7,771 | +0.05(+1.07%) |
Jan 11, 2008 | 5.098 | 5.143 | 5.070 | 5.070 | 17,520 | -0.03(-0.55%) |
Jan 10, 2008 | 5.098 | 5.143 | 5.098 | 5.098 | 2,891 | -0.10(-1.95%) |
Jan 09, 2008 | 5.211 | 5.228 | 5.155 | 5.200 | 11,698 | +0.05(+0.87%) |
Jan 08, 2008 | 5.179 | 5.211 | 5.155 | 5.155 | 3,727 | -0.05(-0.87%) |
Jan 07, 2008 | 5.250 | 5.262 | 5.200 | 5.200 | 3,905 | -0.07(-1.28%) |
Jan 04, 2008 | 5.183 | 5.267 | 5.091 | 5.267 | 22,746 | +0.08(+1.63%) |
Jan 03, 2008 | 5.256 | 5.290 | 5.183 | 5.183 | 22,185 | -0.03(-0.54%) |
Jan 02, 2008 | 5.205 | 5.211 | 5.126 | 5.211 | 3,195 | +0.07(+1.31%) |