Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.179 | 5.219 | 5.179 | 5.207 | 72,479 | +0.03(+0.55%) |
Apr 29, 2008 | 5.166 | 5.179 | 5.166 | 5.179 | 6,965 | +0.07(+1.32%) |
Apr 28, 2008 | 5.112 | 5.112 | 5.112 | 5.112 | 1,367 | +0.05(+1.06%) |
Apr 25, 2008 | 5.171 | 5.171 | 5.010 | 5.058 | 7,998 | +0.01(+0.16%) |
Apr 24, 2008 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 5.018 | 5.050 | 5.018 | 5.050 | 6,504 | -0.13(-2.49%) |
Apr 22, 2008 | 5.058 | 5.179 | 5.058 | 5.179 | 2,966 | +0.13(+2.67%) |
Apr 21, 2008 | 5.120 | 5.120 | 5.045 | 5.045 | 3,564 | -0.13(-2.60%) |
Apr 18, 2008 | 5.179 | 5.179 | 5.179 | 5.179 | 743 | +0.07(+1.32%) |
Apr 17, 2008 | 5.112 | 5.112 | 5.112 | 5.112 | 2,230 | +0.01(+0.21%) |
Apr 16, 2008 | 5.101 | 5.101 | 5.101 | 5.101 | 2,973 | +0.08(+1.50%) |
Apr 15, 2008 | 5.244 | 5.244 | 5.026 | 5.026 | 4,608 | -0.09(-1.68%) |
Apr 14, 2008 | 5.031 | 5.114 | 5.031 | 5.112 | 6,467 | +0.10(+2.10%) |
Apr 11, 2008 | 5.182 | 5.182 | 4.985 | 5.007 | 1,925 | +0.02(+0.43%) |
Apr 10, 2008 | 4.985 | 4.985 | 4.985 | 4.985 | 371 | -0.01(-0.16%) |
Apr 09, 2008 | 4.993 | 4.993 | 4.993 | 4.993 | 371 | -0.01(-0.27%) |
Apr 08, 2008 | 5.007 | 5.007 | 5.007 | 5.007 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 5.007 | 5.007 | 5.007 | 5.007 | 371 | -0.07(-1.33%) |
Apr 04, 2008 | 5.074 | 5.074 | 5.074 | 5.074 | 371 | -0.10(-2.03%) |
Apr 03, 2008 | 5.179 | 5.179 | 5.179 | 5.179 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 5.179 | 5.187 | 5.179 | 5.179 | 72,055 | -0.01(-0.21%) |
Apr 01, 2008 | 5.160 | 5.238 | 5.160 | 5.190 | 7,433 | +0.00(+0.00%) |
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%) |