Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.047 | 5.190 | 5.047 | 5.190 | 3,229 | +0.14(+2.83%) |
Mar 28, 2008 | 5.053 | 5.053 | 4.993 | 5.047 | 2,973 | -0.01(-0.11%) |
Mar 27, 2008 | 5.053 | 5.053 | 5.053 | 5.053 | 1,115 | -0.17(-3.20%) |
Mar 26, 2008 | 5.219 | 5.219 | 5.219 | 5.219 | 1,401 | +0.02(+0.36%) |
Mar 25, 2008 | 5.112 | 5.217 | 5.112 | 5.201 | 4,200 | +0.02(+0.42%) |
Mar 24, 2008 | 5.179 | 5.179 | 5.179 | 5.179 | 7,433 | -0.04(-0.72%) |
Mar 21, 2008 | 5.112 | 5.217 | 5.112 | 5.217 | 2,746 | +0.00(+0.00%) |
Mar 20, 2008 | 5.112 | 5.217 | 5.112 | 5.217 | 2,746 | +0.05(+1.04%) |
Mar 19, 2008 | 5.109 | 5.163 | 5.109 | 5.163 | 10,946 | +0.10(+2.07%) |
Mar 18, 2008 | 5.120 | 5.120 | 5.058 | 5.058 | 43,097 | -0.05(-1.05%) |
Mar 17, 2008 | 5.112 | 5.112 | 5.112 | 5.112 | 1,115 | +0.00(+0.00%) |
Mar 14, 2008 | 5.112 | 5.112 | 5.112 | 5.112 | 888 | +0.00(+0.00%) |
Mar 13, 2008 | 5.112 | 5.112 | 5.112 | 5.112 | 1,118 | -0.10(-1.96%) |
Mar 12, 2008 | 5.214 | 5.214 | 5.214 | 5.214 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 5.214 | 5.214 | 5.214 | 5.214 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 5.214 | 5.214 | 5.214 | 5.214 | 3,631 | +0.05(+0.99%) |
Mar 07, 2008 | 5.163 | 5.163 | 5.163 | 5.163 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 5.163 | 5.163 | 5.163 | 5.163 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 5.088 | 5.163 | 5.088 | 5.163 | 82,463 | -0.04(-0.78%) |
Mar 04, 2008 | 5.203 | 5.203 | 5.203 | 5.203 | 929 | +0.02(+0.47%) |
Mar 03, 2008 | 5.112 | 5.179 | 5.112 | 5.179 | 5,634 | -0.04(-0.72%) |
Feb 29, 2008 | 5.012 | 5.244 | 5.012 | 5.217 | 2,824 | +0.21(+4.19%) |
Feb 28, 2008 | 5.007 | 5.007 | 5.007 | 5.007 | 0 | +0.00(+0.00%) |
Feb 27, 2008 | 5.012 | 5.012 | 5.007 | 5.007 | 1,858 | -0.02(-0.48%) |
Feb 26, 2008 | 5.031 | 5.031 | 5.031 | 5.031 | 0 | +0.00(+0.00%) |
Feb 25, 2008 | 5.031 | 5.031 | 5.031 | 5.031 | 371 | -0.08(-1.58%) |
Feb 22, 2008 | 5.096 | 5.112 | 4.999 | 5.112 | 3,345 | +0.12(+2.37%) |
Feb 21, 2008 | 4.993 | 4.993 | 4.993 | 4.993 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 4.993 | 4.993 | 4.993 | 4.993 | 743 | +0.00(+0.05%) |
Feb 19, 2008 | 4.991 | 4.991 | 4.991 | 4.991 | 0 | +0.00(+0.00%) |
Feb 18, 2008 | 4.993 | 4.993 | 4.991 | 4.991 | 7,805 | +0.00(+0.00%) |
Feb 15, 2008 | 4.993 | 4.993 | 4.991 | 4.991 | 7,805 | -0.11(-2.21%) |
Feb 14, 2008 | 5.104 | 5.104 | 5.104 | 5.104 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 5.104 | 5.104 | 5.104 | 5.104 | 836 | +0.11(+2.21%) |
Feb 12, 2008 | 4.993 | 4.993 | 4.993 | 4.993 | 836 | +0.00(+0.05%) |
Feb 11, 2008 | 4.991 | 4.991 | 4.991 | 4.991 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 5.112 | 5.112 | 4.991 | 4.991 | 1,178 | -0.20(-3.89%) |
Feb 07, 2008 | 5.192 | 5.192 | 5.192 | 5.192 | 0 | +0.00(+0.00%) |
Feb 06, 2008 | 5.117 | 5.192 | 5.117 | 5.192 | 1,115 | +0.10(+1.95%) |
Feb 05, 2008 | 5.093 | 5.093 | 5.093 | 5.093 | 371 | -0.12(-2.32%) |
Feb 04, 2008 | 5.214 | 5.214 | 5.214 | 5.214 | 371 | -0.03(-0.56%) |
Feb 01, 2008 | 5.244 | 5.244 | 5.244 | 5.244 | 598 | +0.14(+2.82%) |
Jan 31, 2008 | 5.085 | 5.144 | 4.991 | 5.100 | 5,173 | +0.06(+1.09%) |
Jan 30, 2008 | 5.168 | 5.241 | 5.045 | 5.045 | 7,917 | -0.09(-1.83%) |
Jan 29, 2008 | 5.090 | 5.192 | 5.090 | 5.139 | 8,337 | +0.10(+1.98%) |
Jan 28, 2008 | 5.045 | 5.055 | 5.039 | 5.039 | 1,115 | +0.10(+2.07%) |
Jan 25, 2008 | 4.910 | 5.058 | 4.910 | 4.937 | 7,065 | +0.03(+0.55%) |
Jan 24, 2008 | 4.910 | 4.910 | 4.910 | 4.910 | 0 | +0.00(+0.00%) |
Jan 23, 2008 | 4.977 | 4.977 | 4.910 | 4.910 | 8,920 | -0.07(-1.35%) |
Jan 22, 2008 | 4.977 | 4.977 | 4.977 | 4.977 | 3,716 | +0.03(+0.60%) |
Jan 21, 2008 | 5.112 | 5.112 | 4.948 | 4.948 | 3,534 | +0.00(+0.00%) |
Jan 18, 2008 | 5.112 | 5.112 | 4.948 | 4.948 | 3,534 | -0.27(-5.21%) |
Jan 17, 2008 | 5.244 | 5.244 | 5.219 | 5.219 | 186,462 | +0.07(+1.41%) |
Jan 16, 2008 | 5.045 | 5.158 | 5.045 | 5.147 | 140,498 | +0.07(+1.38%) |
Jan 15, 2008 | 5.139 | 5.139 | 5.077 | 5.077 | 94,409 | -0.02(-0.42%) |
Jan 14, 2008 | 5.098 | 5.098 | 5.098 | 5.098 | 1,858 | +0.00(+0.00%) |
Jan 11, 2008 | 5.098 | 5.098 | 5.098 | 5.098 | 1,315 | +0.12(+2.43%) |
Jan 10, 2008 | 4.948 | 4.985 | 4.948 | 4.977 | 9,292 | +0.00(+0.00%) |
Jan 09, 2008 | 4.985 | 4.985 | 4.977 | 4.977 | 9,663 | -0.01(-0.27%) |
Jan 08, 2008 | 4.991 | 5.007 | 4.991 | 4.991 | 3,679 | -0.01(-0.20%) |
Jan 07, 2008 | 4.950 | 5.001 | 4.950 | 5.001 | 9,359 | +0.01(+0.20%) |
Jan 04, 2008 | 4.991 | 4.991 | 4.991 | 4.991 | 743 | +0.00(+0.00%) |
Jan 03, 2008 | 4.996 | 4.996 | 4.991 | 4.991 | 3,534 | +0.00(+0.00%) |
Jan 02, 2008 | 4.999 | 4.999 | 4.991 | 4.991 | 2,230 | +0.00(+0.00%) |