Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.879 | 5.894 | 5.834 | 5.849 | 162,270 | -0.01(-0.13%) |
Apr 29, 2008 | 5.909 | 5.916 | 5.838 | 5.856 | 172,837 | -0.04(-0.64%) |
Apr 28, 2008 | 5.871 | 5.943 | 5.871 | 5.894 | 129,112 | +0.04(+0.70%) |
Apr 25, 2008 | 5.875 | 5.898 | 5.838 | 5.853 | 118,595 | -0.02(-0.38%) |
Apr 24, 2008 | 5.845 | 5.894 | 5.834 | 5.875 | 196,680 | -0.01(-0.19%) |
Apr 23, 2008 | 5.860 | 5.898 | 5.796 | 5.886 | 434,827 | +0.06(+1.03%) |
Apr 22, 2008 | 5.763 | 5.826 | 5.725 | 5.826 | 451,738 | +0.02(+0.32%) |
Apr 21, 2008 | 5.632 | 5.808 | 5.632 | 5.808 | 440,331 | +0.15(+2.72%) |
Apr 18, 2008 | 5.598 | 5.654 | 5.557 | 5.654 | 435,759 | +0.10(+1.89%) |
Apr 17, 2008 | 5.542 | 5.549 | 5.531 | 5.549 | 122,999 | +0.01(+0.20%) |
Apr 16, 2008 | 5.542 | 5.549 | 5.512 | 5.538 | 191,104 | +0.00(+0.07%) |
Apr 15, 2008 | 5.504 | 5.542 | 5.459 | 5.534 | 230,696 | +0.03(+0.54%) |
Apr 14, 2008 | 5.497 | 5.531 | 5.474 | 5.504 | 182,556 | +0.02(+0.34%) |
Apr 11, 2008 | 5.523 | 5.523 | 5.471 | 5.486 | 104,420 | -0.09(-1.61%) |
Apr 10, 2008 | 5.557 | 5.587 | 5.553 | 5.576 | 137,954 | -0.00(-0.07%) |
Apr 09, 2008 | 5.583 | 5.587 | 5.549 | 5.579 | 149,820 | +0.02(+0.34%) |
Apr 08, 2008 | 5.549 | 5.572 | 5.523 | 5.561 | 128,188 | +0.01(+0.27%) |
Apr 07, 2008 | 5.557 | 5.628 | 5.542 | 5.546 | 293,527 | -0.01(-0.20%) |
Apr 04, 2008 | 5.531 | 5.598 | 5.531 | 5.557 | 144,211 | +0.00(+0.07%) |
Apr 03, 2008 | 5.546 | 5.609 | 5.538 | 5.553 | 144,478 | -0.04(-0.80%) |
Apr 02, 2008 | 5.489 | 5.613 | 5.489 | 5.598 | 196,381 | +0.08(+1.49%) |
Apr 01, 2008 | 5.430 | 5.516 | 5.430 | 5.516 | 195,220 | +0.08(+1.52%) |
Mar 31, 2008 | 5.407 | 5.433 | 5.373 | 5.433 | 79,850 | +0.02(+0.42%) |
Mar 28, 2008 | 5.467 | 5.516 | 5.377 | 5.411 | 210,442 | -0.04(-0.76%) |
Mar 27, 2008 | 5.448 | 5.493 | 5.396 | 5.452 | 109,494 | +0.00(+0.07%) |
Mar 26, 2008 | 5.441 | 5.463 | 5.362 | 5.448 | 324,423 | +0.07(+1.25%) |
Mar 25, 2008 | 5.441 | 5.441 | 5.336 | 5.381 | 126,051 | -0.04(-0.76%) |
Mar 24, 2008 | 5.430 | 5.444 | 5.385 | 5.422 | 151,884 | -0.03(-0.55%) |
Mar 21, 2008 | 5.227 | 5.452 | 5.197 | 5.452 | 189,705 | +0.00(+0.00%) |
Mar 20, 2008 | 5.227 | 5.452 | 5.197 | 5.452 | 189,705 | +0.27(+5.13%) |
Mar 19, 2008 | 5.239 | 5.261 | 5.179 | 5.186 | 202,163 | -0.03(-0.65%) |
Mar 18, 2008 | 5.134 | 5.254 | 5.134 | 5.220 | 286,020 | +0.11(+2.12%) |
Mar 17, 2008 | 5.055 | 5.126 | 5.006 | 5.111 | 566,055 | -0.12(-2.36%) |
Mar 14, 2008 | 5.302 | 5.302 | 5.235 | 5.235 | 192,434 | -0.07(-1.41%) |
Mar 13, 2008 | 5.347 | 5.347 | 5.287 | 5.310 | 225,664 | -0.03(-0.56%) |
Mar 12, 2008 | 5.459 | 5.478 | 5.325 | 5.340 | 173,855 | -0.17(-3.06%) |
Mar 11, 2008 | 5.407 | 5.519 | 5.377 | 5.508 | 241,154 | +0.11(+2.01%) |
Mar 10, 2008 | 5.516 | 5.516 | 5.381 | 5.400 | 178,528 | -0.12(-2.24%) |
Mar 07, 2008 | 5.474 | 5.527 | 5.474 | 5.523 | 190,824 | +0.00(+0.07%) |
Mar 06, 2008 | 5.523 | 5.561 | 5.497 | 5.519 | 353,284 | -0.03(-0.54%) |
Mar 05, 2008 | 5.531 | 5.613 | 5.531 | 5.549 | 260,115 | -0.01(-0.20%) |
Mar 04, 2008 | 5.317 | 5.579 | 5.317 | 5.561 | 213,580 | -0.02(-0.40%) |
Mar 03, 2008 | 5.557 | 5.606 | 5.512 | 5.583 | 196,915 | +0.01(+0.20%) |
Feb 29, 2008 | 5.617 | 5.617 | 5.546 | 5.572 | 117,075 | -0.10(-1.78%) |
Feb 28, 2008 | 5.620 | 5.673 | 5.617 | 5.673 | 213,275 | -0.01(-0.26%) |
Feb 27, 2008 | 5.699 | 5.710 | 5.638 | 5.688 | 398,184 | -0.04(-0.65%) |
Feb 26, 2008 | 5.617 | 5.725 | 5.542 | 5.725 | 497,608 | +0.19(+3.45%) |
Feb 25, 2008 | 5.396 | 5.538 | 5.396 | 5.534 | 561,891 | +0.14(+2.57%) |
Feb 22, 2008 | 5.370 | 5.396 | 5.328 | 5.396 | 191,785 | +0.01(+0.28%) |
Feb 21, 2008 | 5.287 | 5.381 | 5.283 | 5.381 | 428,517 | +0.03(+0.63%) |
Feb 20, 2008 | 5.321 | 5.373 | 5.317 | 5.347 | 301,095 | -0.03(-0.63%) |
Feb 19, 2008 | 5.242 | 5.403 | 5.242 | 5.381 | 483,133 | +0.09(+1.77%) |
Feb 18, 2008 | 5.130 | 5.313 | 5.130 | 5.287 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.130 | 5.313 | 5.130 | 5.287 | 512,459 | +0.02(+0.43%) |
Feb 14, 2008 | 5.340 | 5.351 | 5.242 | 5.265 | 907,599 | -0.07(-1.40%) |
Feb 13, 2008 | 5.437 | 5.448 | 5.336 | 5.340 | 624,351 | -0.13(-2.40%) |
Feb 12, 2008 | 5.437 | 5.523 | 5.437 | 5.471 | 686,963 | -0.05(-0.95%) |
Feb 11, 2008 | 5.635 | 5.635 | 5.504 | 5.523 | 888,846 | -0.17(-2.96%) |
Feb 08, 2008 | 5.688 | 5.752 | 5.606 | 5.692 | 291,289 | -0.01(-0.20%) |
Feb 07, 2008 | 5.819 | 5.819 | 5.680 | 5.703 | 210,888 | -0.04(-0.78%) |
Feb 06, 2008 | 5.868 | 5.890 | 5.733 | 5.748 | 234,744 | -0.09(-1.48%) |
Feb 05, 2008 | 5.916 | 5.916 | 5.823 | 5.834 | 216,451 | -0.10(-1.64%) |
Feb 04, 2008 | 5.931 | 5.940 | 5.894 | 5.931 | 146,882 | -0.02(-0.38%) |