Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.950 | 5.980 | 5.770 | 5.770 | 3,660 | -0.23(-3.83%) |
Apr 29, 2008 | 6.050 | 6.100 | 6.000 | 6.000 | 3,196 | +0.08(+1.35%) |
Apr 28, 2008 | 6.010 | 6.020 | 5.800 | 5.920 | 7,879 | +0.10(+1.72%) |
Apr 25, 2008 | 5.880 | 5.900 | 5.820 | 5.820 | 3,754 | +0.04(+0.69%) |
Apr 24, 2008 | 5.640 | 5.800 | 5.640 | 5.780 | 2,150 | +0.21(+3.77%) |
Apr 23, 2008 | 5.847 | 6.000 | 5.570 | 5.570 | 5,500 | -0.28(-4.79%) |
Apr 22, 2008 | 6.010 | 6.010 | 5.850 | 5.850 | 2,771 | -0.17(-2.82%) |
Apr 21, 2008 | 6.050 | 6.050 | 6.000 | 6.020 | 3,801 | -0.03(-0.50%) |
Apr 18, 2008 | 6.010 | 6.050 | 6.000 | 6.050 | 2,730 | +0.08(+1.34%) |
Apr 17, 2008 | 6.080 | 6.080 | 5.970 | 5.970 | 6,578 | -0.03(-0.50%) |
Apr 16, 2008 | 6.000 | 6.060 | 6.000 | 6.000 | 4,727 | +0.00(+0.00%) |
Apr 15, 2008 | 6.200 | 6.200 | 6.000 | 6.000 | 5,300 | +0.00(+0.00%) |
Apr 14, 2008 | 6.000 | 6.000 | 6.000 | 6.000 | 1,800 | +0.00(+0.00%) |
Apr 11, 2008 | 6.000 | 6.040 | 6.000 | 6.000 | 19,370 | -0.09(-1.48%) |
Apr 10, 2008 | 6.000 | 6.090 | 6.000 | 6.090 | 3,000 | +0.02(+0.33%) |
Apr 09, 2008 | 6.070 | 6.070 | 6.070 | 6.070 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 6.020 | 6.070 | 6.000 | 6.070 | 3,700 | +0.05(+0.87%) |
Apr 07, 2008 | 6.000 | 6.030 | 6.000 | 6.018 | 3,500 | -0.23(-3.72%) |
Apr 04, 2008 | 6.000 | 6.250 | 6.000 | 6.250 | 12,209 | +0.25(+4.17%) |
Apr 03, 2008 | 6.000 | 6.010 | 6.000 | 6.000 | 5,000 | -0.01(-0.17%) |
Apr 02, 2008 | 6.000 | 6.010 | 6.000 | 6.010 | 700 | +0.00(+0.00%) |
Apr 01, 2008 | 6.140 | 6.140 | 5.540 | 6.010 | 11,268 | +0.00(+0.00%) |
Mar 31, 2008 | 6.010 | 6.010 | 6.010 | 6.010 | 596 | -0.06(-0.99%) |
Mar 28, 2008 | 6.010 | 6.150 | 6.000 | 6.070 | 8,000 | +0.06(+1.00%) |
Mar 27, 2008 | 6.010 | 6.080 | 6.010 | 6.010 | 787 | -0.06(-0.99%) |
Mar 26, 2008 | 6.054 | 6.480 | 6.054 | 6.070 | 1,900 | +0.01(+0.17%) |
Mar 25, 2008 | 5.780 | 6.150 | 5.750 | 6.060 | 6,500 | +0.24(+4.12%) |
Mar 24, 2008 | 5.750 | 5.820 | 5.750 | 5.820 | 1,000 | +0.01(+0.17%) |
Mar 21, 2008 | 5.610 | 6.320 | 5.610 | 5.810 | 15,723 | +0.00(+0.00%) |
Mar 20, 2008 | 5.610 | 6.320 | 5.610 | 5.810 | 15,723 | +0.02(+0.35%) |
Mar 19, 2008 | 5.630 | 5.800 | 5.600 | 5.790 | 3,604 | +0.15(+2.66%) |
Mar 18, 2008 | 5.610 | 5.800 | 5.500 | 5.640 | 4,600 | -0.16(-2.76%) |
Mar 17, 2008 | 5.550 | 5.800 | 5.501 | 5.800 | 1,269 | +0.25(+4.50%) |
Mar 14, 2008 | 5.950 | 5.950 | 5.500 | 5.550 | 24,420 | -0.08(-1.42%) |
Mar 13, 2008 | 5.560 | 6.000 | 5.560 | 5.630 | 4,401 | -0.16(-2.76%) |
Mar 12, 2008 | 5.650 | 6.050 | 5.650 | 5.790 | 2,700 | +0.04(+0.70%) |
Mar 11, 2008 | 5.530 | 6.020 | 5.500 | 5.750 | 3,201 | +0.25(+4.55%) |
Mar 10, 2008 | 5.830 | 5.830 | 5.380 | 5.500 | 17,576 | -0.33(-5.66%) |
Mar 07, 2008 | 6.070 | 6.090 | 5.700 | 5.830 | 9,290 | -0.26(-4.27%) |
Mar 06, 2008 | 6.100 | 6.100 | 6.090 | 6.090 | 4,600 | -0.01(-0.16%) |
Mar 05, 2008 | 6.180 | 6.190 | 6.100 | 6.100 | 700 | +0.03(+0.49%) |
Mar 04, 2008 | 6.060 | 6.080 | 6.000 | 6.070 | 7,144 | +0.01(+0.17%) |
Mar 03, 2008 | 6.158 | 6.158 | 6.060 | 6.060 | 2,545 | -0.09(-1.46%) |
Feb 29, 2008 | 6.060 | 6.200 | 6.050 | 6.150 | 10,834 | -0.07(-1.13%) |
Feb 28, 2008 | 6.310 | 6.370 | 6.220 | 6.220 | 6,540 | -0.21(-3.27%) |
Feb 27, 2008 | 6.500 | 6.501 | 6.400 | 6.430 | 12,600 | -0.05(-0.77%) |
Feb 26, 2008 | 6.650 | 6.660 | 6.250 | 6.480 | 13,136 | -0.32(-4.71%) |
Feb 25, 2008 | 6.880 | 6.880 | 6.800 | 6.800 | 5,278 | -0.09(-1.31%) |
Feb 22, 2008 | 6.980 | 6.980 | 6.880 | 6.890 | 5,337 | -0.06(-0.86%) |
Feb 21, 2008 | 7.000 | 7.000 | 6.950 | 6.950 | 15,049 | -0.04(-0.57%) |
Feb 20, 2008 | 6.980 | 7.000 | 6.980 | 6.990 | 4,000 | -0.01(-0.14%) |
Feb 19, 2008 | 6.990 | 7.000 | 6.990 | 7.000 | 11,800 | +0.00(+0.00%) |
Feb 18, 2008 | 7.000 | 7.000 | 6.990 | 7.000 | 10,232 | +0.00(+0.00%) |
Feb 15, 2008 | 7.000 | 7.000 | 6.990 | 7.000 | 10,232 | +0.00(+0.00%) |
Feb 14, 2008 | 6.970 | 7.000 | 6.970 | 7.000 | 10,700 | +0.00(+0.00%) |
Feb 13, 2008 | 7.110 | 7.110 | 6.980 | 7.000 | 10,946 | +0.00(+0.00%) |
Feb 12, 2008 | 7.210 | 7.210 | 7.000 | 7.000 | 5,215 | +0.00(+0.00%) |
Feb 11, 2008 | 7.000 | 7.000 | 6.880 | 7.000 | 3,501 | +0.06(+0.86%) |
Feb 08, 2008 | 7.040 | 7.090 | 6.800 | 6.940 | 4,239 | -0.10(-1.42%) |
Feb 07, 2008 | 7.000 | 7.080 | 7.000 | 7.040 | 616,802 | +0.03(+0.43%) |
Feb 06, 2008 | 7.070 | 7.070 | 7.000 | 7.010 | 3,038 | -0.04(-0.57%) |
Feb 05, 2008 | 7.090 | 7.090 | 7.040 | 7.050 | 1,900 | -0.10(-1.40%) |
Feb 04, 2008 | 7.140 | 7.160 | 7.140 | 7.150 | 7,800 | +0.00(+0.00%) |