Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Mar 25, 2008 | 0.2000 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Mar 24, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 5.210 | 5.210 | 5.050 | 5.200 | 6,870 | -0.05(-0.95%) |
Mar 14, 2008 | 5.200 | 5.250 | 5.150 | 5.250 | 5,700 | +0.00(+0.00%) |
Mar 13, 2008 | 5.600 | 5.600 | 5.150 | 5.250 | 17,729 | -0.25(-4.55%) |
Mar 12, 2008 | 5.250 | 5.650 | 5.250 | 5.500 | 41,450 | +0.20(+3.77%) |
Mar 11, 2008 | 5.350 | 5.350 | 5.200 | 5.300 | 13,900 | -0.05(-0.93%) |
Mar 10, 2008 | 5.300 | 5.350 | 5.200 | 5.350 | 1,300 | -0.05(-0.93%) |
Mar 07, 2008 | 5.200 | 5.400 | 5.150 | 5.400 | 13,700 | +0.05(+0.93%) |
Mar 06, 2008 | 5.350 | 5.350 | 5.200 | 5.350 | 13,132 | -0.05(-0.93%) |
Mar 05, 2008 | 5.250 | 5.400 | 5.200 | 5.400 | 7,650 | +0.15(+2.86%) |
Mar 04, 2008 | 5.050 | 5.250 | 5.050 | 5.250 | 11,100 | +0.05(+0.96%) |
Mar 03, 2008 | 5.150 | 5.200 | 5.100 | 5.200 | 1,900 | +0.00(+0.00%) |
Feb 29, 2008 | 5.200 | 5.250 | 5.150 | 5.200 | 9,955 | -0.05(-0.95%) |
Feb 28, 2008 | 5.150 | 5.250 | 5.100 | 5.250 | 9,800 | +0.00(+0.00%) |
Feb 27, 2008 | 5.100 | 5.250 | 5.100 | 5.250 | 9,050 | +0.15(+2.94%) |
Feb 26, 2008 | 5.050 | 5.100 | 5.000 | 5.100 | 7,188 | -0.09(-1.73%) |
Feb 25, 2008 | 5.190 | 5.190 | 5.100 | 5.190 | 16,850 | -0.11(-2.08%) |
Feb 22, 2008 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) |
Feb 21, 2008 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 5.200 | 5.300 | 5.150 | 5.300 | 8,100 | +0.05(+0.95%) |
Feb 19, 2008 | 5.340 | 5.340 | 5.150 | 5.250 | 10,538 | -0.14(-2.60%) |
Feb 18, 2008 | 5.300 | 5.400 | 5.150 | 5.390 | 17,900 | +0.00(+0.00%) |
Feb 15, 2008 | 5.300 | 5.400 | 5.150 | 5.390 | 17,900 | +0.04(+0.75%) |
Feb 14, 2008 | 5.300 | 5.350 | 5.150 | 5.350 | 12,100 | +0.05(+0.94%) |
Feb 13, 2008 | 5.200 | 5.400 | 5.150 | 5.300 | 13,900 | +0.05(+0.95%) |
Feb 12, 2008 | 5.180 | 5.290 | 5.150 | 5.250 | 13,650 | +0.07(+1.35%) |
Feb 11, 2008 | 5.100 | 5.190 | 5.090 | 5.180 | 24,500 | +0.00(+0.00%) |
Feb 08, 2008 | 5.000 | 5.190 | 5.000 | 5.180 | 10,400 | +0.03(+0.58%) |
Feb 07, 2008 | 5.100 | 5.150 | 5.000 | 5.150 | 11,400 | +0.10(+1.98%) |
Feb 06, 2008 | 5.150 | 5.290 | 5.050 | 5.050 | 13,500 | -0.10(-1.94%) |
Feb 05, 2008 | 5.200 | 5.300 | 5.150 | 5.150 | 17,000 | +0.00(+0.00%) |
Feb 04, 2008 | 5.100 | 5.190 | 5.000 | 5.150 | 3,700 | +0.05(+0.98%) |
Feb 01, 2008 | 5.000 | 5.100 | 4.950 | 5.100 | 12,500 | +0.10(+2.00%) |
Jan 31, 2008 | 5.050 | 5.050 | 5.000 | 5.000 | 3,750 | -0.10(-1.96%) |
Jan 30, 2008 | 5.050 | 5.100 | 5.050 | 5.100 | 4,950 | -0.05(-0.97%) |
Jan 29, 2008 | 5.100 | 5.150 | 5.000 | 5.150 | 10,000 | -0.05(-0.96%) |
Jan 28, 2008 | 5.150 | 5.200 | 5.050 | 5.200 | 10,190 | +0.00(+0.00%) |
Jan 25, 2008 | 5.100 | 5.200 | 5.000 | 5.200 | 13,200 | +0.00(+0.00%) |
Jan 24, 2008 | 5.200 | 5.250 | 5.150 | 5.200 | 6,400 | +0.00(+0.00%) |
Jan 23, 2008 | 5.200 | 5.200 | 5.000 | 5.200 | 12,290 | -0.05(-0.95%) |
Jan 22, 2008 | 5.320 | 5.300 | 5.000 | 5.250 | 7,000 | -0.07(-1.32%) |
Jan 21, 2008 | 5.300 | 5.400 | 5.280 | 5.320 | 12,500 | +0.00(+0.00%) |
Jan 18, 2008 | 5.300 | 5.400 | 5.280 | 5.320 | 12,500 | +0.02(+0.38%) |
Jan 17, 2008 | 5.100 | 5.380 | 4.800 | 5.300 | 24,200 | +0.05(+0.95%) |
Jan 16, 2008 | 5.150 | 5.250 | 5.130 | 5.250 | 11,300 | +0.10(+1.94%) |
Jan 15, 2008 | 5.300 | 5.300 | 5.050 | 5.150 | 46,510 | -0.15(-2.83%) |
Jan 14, 2008 | 5.290 | 5.340 | 5.270 | 5.300 | 46,150 | +0.05(+0.95%) |
Jan 11, 2008 | 5.350 | 5.400 | 5.150 | 5.250 | 89,450 | -0.10(-1.87%) |
Jan 10, 2008 | 5.200 | 5.350 | 5.060 | 5.350 | 250,603 | +0.30(+5.94%) |
Jan 09, 2008 | 4.800 | 5.100 | 4.700 | 5.050 | 114,808 | +0.20(+4.12%) |
Jan 08, 2008 | 4.800 | 4.900 | 4.700 | 4.850 | 32,500 | +0.05(+1.04%) |
Jan 07, 2008 | 4.700 | 4.800 | 4.280 | 4.800 | 63,100 | +0.35(+7.87%) |
Jan 04, 2008 | 4.350 | 4.500 | 4.350 | 4.450 | 65,100 | +0.00(+0.00%) |
Jan 03, 2008 | 4.410 | 4.550 | 4.350 | 4.450 | 7,700 | -0.05(-1.11%) |
Jan 02, 2008 | 4.800 | 4.800 | 4.400 | 4.500 | 1,700 | -0.05(-1.10%) |
Jan 01, 2008 | 4.300 | 4.550 | 4.200 | 4.550 | 17,650 | +0.00(+0.00%) |
Dec 31, 2007 | 4.300 | 4.550 | 4.200 | 4.550 | 17,650 | +0.21(+4.84%) |
Dec 28, 2007 | 4.200 | 4.340 | 4.200 | 4.340 | 4,400 | +0.07(+1.64%) |
Dec 27, 2007 | 4.250 | 4.320 | 4.250 | 4.270 | 2,400 | -0.05(-1.16%) |
Dec 26, 2007 | 4.350 | 4.350 | 4.260 | 4.320 | 8,300 | -0.03(-0.69%) |
Dec 24, 2007 | 4.150 | 4.350 | 4.150 | 4.350 | 11,400 | +0.25(+6.10%) |
Dec 21, 2007 | 4.200 | 4.250 | 4.050 | 4.100 | 11,000 | -0.15(-3.53%) |
Dec 20, 2007 | 4.150 | 4.250 | 4.100 | 4.250 | 11,000 | +0.05(+1.19%) |
Dec 19, 2007 | 3.990 | 4.200 | 3.990 | 4.200 | 24,050 | +0.20(+5.00%) |
Dec 18, 2007 | 4.100 | 4.100 | 3.950 | 4.000 | 600 | -0.10(-2.44%) |
Dec 17, 2007 | 4.100 | 4.100 | 4.100 | 4.100 | 8,400 | +0.00(+0.00%) |
Dec 14, 2007 | 4.060 | 4.100 | 4.000 | 4.100 | 11,900 | +0.04(+0.99%) |
Dec 13, 2007 | 4.060 | 4.060 | 4.060 | 4.060 | 250 | -0.01(-0.25%) |
Dec 12, 2007 | 4.030 | 4.100 | 3.900 | 4.070 | 15,485 | +0.05(+1.24%) |
Dec 11, 2007 | 4.050 | 4.060 | 4.020 | 4.020 | 12,700 | -0.01(-0.25%) |
Dec 10, 2007 | 4.030 | 4.050 | 4.030 | 4.030 | 29,200 | -0.04(-0.98%) |
Dec 07, 2007 | 4.050 | 4.070 | 4.040 | 4.070 | 8,500 | +0.02(+0.49%) |
Dec 06, 2007 | 4.050 | 4.050 | 4.050 | 4.050 | 19,400 | -0.02(-0.49%) |
Dec 05, 2007 | 4.050 | 4.070 | 4.050 | 4.070 | 7,400 | +0.02(+0.49%) |
Dec 04, 2007 | 4.150 | 4.150 | 4.050 | 4.050 | 5,300 | -0.10(-2.41%) |
Dec 03, 2007 | 4.150 | 4.150 | 4.100 | 4.150 | 4,000 | +0.00(+0.00%) |
Nov 30, 2007 | 4.050 | 4.150 | 4.050 | 4.150 | 3,500 | +0.18(+4.53%) |
Nov 29, 2007 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | -0.14(-3.41%) |
Nov 28, 2007 | 4.060 | 4.130 | 4.060 | 4.110 | 2,040 | +0.05(+1.23%) |
Nov 27, 2007 | 4.100 | 4.100 | 4.060 | 4.060 | 2,302 | -0.04(-0.98%) |
Nov 26, 2007 | 4.200 | 4.470 | 4.100 | 4.100 | 6,200 | -0.10(-2.38%) |
Nov 23, 2007 | 4.200 | 4.200 | 4.050 | 4.200 | 2,700 | -0.20(-4.55%) |
Nov 21, 2007 | 4.050 | 4.550 | 4.000 | 4.400 | 24,040 | +0.00(+0.00%) |
Nov 20, 2007 | 4.000 | 4.550 | 4.000 | 4.400 | 24,040 | +0.30(+7.32%) |
Nov 19, 2007 | 4.170 | 4.170 | 4.050 | 4.100 | 6,900 | -0.07(-1.68%) |
Nov 16, 2007 | 4.250 | 4.250 | 4.170 | 4.170 | 1,660 | -0.08(-1.88%) |
Nov 15, 2007 | 4.250 | 4.250 | 4.250 | 4.250 | 3,500 | +0.10(+2.41%) |
Nov 14, 2007 | 4.200 | 4.200 | 4.100 | 4.150 | 2,800 | -0.10(-2.35%) |
Nov 13, 2007 | 4.300 | 4.300 | 4.200 | 4.250 | 11,700 | +0.00(+0.00%) |
Nov 12, 2007 | 4.300 | 4.400 | 4.250 | 4.250 | 17,400 | -0.05(-1.16%) |
Nov 09, 2007 | 4.150 | 4.300 | 4.100 | 4.300 | 11,200 | +0.20(+4.88%) |
Nov 08, 2007 | 4.300 | 4.400 | 4.000 | 4.100 | 128,890 | -0.30(-6.82%) |
Nov 07, 2007 | 4.750 | 4.750 | 4.150 | 4.400 | 130,400 | -0.40(-8.33%) |
Nov 06, 2007 | 5.000 | 5.000 | 4.750 | 4.800 | 29,750 | -0.20(-4.00%) |
Nov 05, 2007 | 4.950 | 5.050 | 4.950 | 5.000 | 10,300 | +0.00(+0.00%) |
Nov 02, 2007 | 5.000 | 5.000 | 4.900 | 5.000 | 2,000 | +0.00(+0.00%) |
Nov 01, 2007 | 5.000 | 5.000 | 4.900 | 5.000 | 21,100 | -0.10(-1.96%) |
Oct 31, 2007 | 5.000 | 5.100 | 5.000 | 5.100 | 10,100 | -0.05(-0.97%) |
Oct 30, 2007 | 4.900 | 5.150 | 4.900 | 5.150 | 27,622 | +0.25(+5.10%) |
Oct 29, 2007 | 4.950 | 4.950 | 4.800 | 4.900 | 13,750 | +0.00(+0.00%) |
Oct 26, 2007 | 5.000 | 5.000 | 4.850 | 4.900 | 13,500 | -0.15(-2.97%) |
Oct 25, 2007 | 5.150 | 5.150 | 4.980 | 5.050 | 22,300 | -0.05(-0.98%) |
Oct 24, 2007 | 5.050 | 5.100 | 5.000 | 5.100 | 25,000 | +0.05(+0.99%) |
Oct 23, 2007 | 5.000 | 5.050 | 4.750 | 5.050 | 26,000 | -0.08(-1.56%) |
Oct 19, 2007 | 5.100 | 5.150 | 5.050 | 5.130 | 6,775 | +0.08(+1.58%) |
Oct 18, 2007 | 4.800 | 5.100 | 4.800 | 5.050 | 53,400 | +0.00(+0.00%) |
Oct 17, 2007 | 5.150 | 5.250 | 4.960 | 5.050 | 170,300 | +0.00(+0.00%) |
Oct 16, 2007 | 5.100 | 5.150 | 5.030 | 5.050 | 108,150 | -0.06(-1.17%) |
Oct 15, 2007 | 5.100 | 5.110 | 5.000 | 5.110 | 43,090 | +0.01(+0.20%) |
Oct 12, 2007 | 5.010 | 5.100 | 4.960 | 5.100 | 130,250 | +0.00(+0.00%) |
Oct 11, 2007 | 5.100 | 5.300 | 5.000 | 5.100 | 16,950 | +0.05(+0.99%) |
Oct 10, 2007 | 5.200 | 5.200 | 5.020 | 5.050 | 13,400 | -0.15(-2.88%) |
Oct 09, 2007 | 5.080 | 5.200 | 4.850 | 5.200 | 18,560 | +0.10(+1.96%) |
Oct 08, 2007 | 4.800 | 5.210 | 4.450 | 5.100 | 64,790 | +0.35(+7.37%) |
Oct 05, 2007 | 4.650 | 5.250 | 4.550 | 4.750 | 85,400 | +0.25(+5.56%) |
Oct 04, 2007 | 4.200 | 4.550 | 4.200 | 4.500 | 139,765 | +0.20(+4.65%) |
Oct 03, 2007 | 4.040 | 4.300 | 4.000 | 4.300 | 273,266 | +0.30(+7.50%) |
Oct 02, 2007 | 4.000 | 4.040 | 3.990 | 4.000 | 19,730 | -0.02(-0.50%) |
Oct 01, 2007 | 4.050 | 4.050 | 3.950 | 4.020 | 26,900 | -0.03(-0.74%) |
Sep 28, 2007 | 4.000 | 4.050 | 4.000 | 4.050 | 9,300 | +0.00(+0.00%) |
Sep 27, 2007 | 3.950 | 4.050 | 3.850 | 4.050 | 46,089 | +0.06(+1.50%) |
Sep 26, 2007 | 3.940 | 3.990 | 3.940 | 3.990 | 28,000 | +0.09(+2.31%) |
Sep 25, 2007 | 3.650 | 3.950 | 3.550 | 3.900 | 6,825 | +0.15(+4.00%) |