Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.170 | 5.240 | 5.090 | 5.180 | 46,797 | +0.05(+0.98%) |
Apr 29, 2008 | 4.970 | 5.180 | 4.970 | 5.130 | 42,243 | +0.12(+2.39%) |
Apr 28, 2008 | 4.900 | 5.090 | 4.900 | 5.010 | 39,516 | +0.08(+1.62%) |
Apr 25, 2008 | 5.030 | 5.080 | 4.890 | 4.930 | 51,721 | -0.12(-2.38%) |
Apr 24, 2008 | 5.160 | 5.160 | 4.962 | 5.050 | 63,057 | -0.04(-0.78%) |
Apr 23, 2008 | 5.370 | 5.390 | 5.020 | 5.090 | 80,073 | -0.30(-5.57%) |
Apr 22, 2008 | 5.380 | 5.420 | 5.360 | 5.390 | 15,915 | +0.02(+0.37%) |
Apr 21, 2008 | 5.460 | 5.460 | 5.300 | 5.370 | 32,805 | -0.02(-0.37%) |
Apr 18, 2008 | 5.330 | 5.460 | 5.310 | 5.390 | 25,466 | +0.08(+1.51%) |
Apr 17, 2008 | 5.230 | 5.430 | 5.230 | 5.310 | 30,982 | +0.03(+0.57%) |
Apr 16, 2008 | 5.340 | 5.490 | 5.260 | 5.280 | 45,592 | +0.01(+0.19%) |
Apr 15, 2008 | 5.430 | 5.430 | 5.250 | 5.270 | 45,905 | -0.22(-4.01%) |
Apr 14, 2008 | 5.590 | 5.750 | 5.410 | 5.490 | 43,078 | -0.17(-3.00%) |
Apr 11, 2008 | 5.904 | 5.910 | 5.640 | 5.660 | 29,071 | -0.25(-4.23%) |
Apr 10, 2008 | 6.030 | 6.060 | 5.810 | 5.910 | 33,755 | -0.18(-2.96%) |
Apr 09, 2008 | 5.750 | 6.090 | 5.750 | 6.090 | 53,642 | +0.25(+4.28%) |
Apr 08, 2008 | 6.000 | 6.000 | 5.390 | 5.840 | 15,042 | -0.10(-1.68%) |
Apr 07, 2008 | 6.030 | 6.140 | 5.860 | 5.940 | 29,395 | +0.01(+0.17%) |
Apr 04, 2008 | 5.940 | 6.160 | 5.820 | 5.930 | 60,222 | +0.12(+2.07%) |
Apr 03, 2008 | 5.960 | 5.960 | 5.690 | 5.810 | 68,477 | -0.14(-2.35%) |
Apr 02, 2008 | 5.700 | 5.960 | 5.550 | 5.950 | 43,670 | +0.28(+4.94%) |
Apr 01, 2008 | 5.700 | 5.800 | 5.610 | 5.670 | 36,670 | -0.03(-0.53%) |
Mar 31, 2008 | 5.840 | 5.840 | 5.220 | 5.700 | 93,446 | -0.03(-0.52%) |
Mar 28, 2008 | 5.660 | 5.870 | 5.500 | 5.730 | 38,886 | +0.18(+3.24%) |
Mar 27, 2008 | 5.950 | 5.950 | 5.520 | 5.550 | 54,639 | -0.37(-6.25%) |
Mar 26, 2008 | 5.750 | 6.100 | 5.680 | 5.920 | 104,942 | +0.24(+4.23%) |
Mar 25, 2008 | 5.620 | 5.740 | 5.280 | 5.680 | 116,898 | +0.48(+9.23%) |
Mar 24, 2008 | 4.720 | 5.200 | 4.720 | 5.200 | 89,830 | +0.48(+10.17%) |
Mar 21, 2008 | 4.520 | 4.900 | 4.400 | 4.720 | 47,005 | +0.00(+0.00%) |
Mar 20, 2008 | 4.520 | 4.900 | 4.400 | 4.720 | 47,005 | +0.12(+2.61%) |
Mar 19, 2008 | 4.870 | 5.060 | 4.450 | 4.600 | 85,202 | -0.25(-5.15%) |
Mar 18, 2008 | 5.270 | 5.290 | 4.830 | 4.850 | 70,739 | -0.26(-5.09%) |
Mar 17, 2008 | 5.300 | 5.510 | 5.050 | 5.110 | 74,099 | -0.44(-7.93%) |
Mar 14, 2008 | 5.770 | 5.900 | 5.520 | 5.550 | 36,042 | -0.20(-3.48%) |
Mar 13, 2008 | 5.720 | 5.750 | 5.510 | 5.750 | 29,556 | -0.02(-0.35%) |
Mar 12, 2008 | 5.700 | 5.850 | 5.690 | 5.770 | 42,339 | +0.15(+2.67%) |
Mar 11, 2008 | 5.790 | 5.800 | 5.540 | 5.620 | 84,548 | +0.02(+0.36%) |
Mar 10, 2008 | 5.760 | 5.930 | 5.520 | 5.600 | 40,586 | -0.10(-1.75%) |
Mar 07, 2008 | 5.960 | 5.960 | 5.690 | 5.700 | 26,249 | -0.27(-4.52%) |
Mar 06, 2008 | 6.000 | 6.040 | 5.960 | 5.970 | 27,782 | -0.10(-1.65%) |
Mar 05, 2008 | 6.060 | 6.170 | 5.960 | 6.070 | 20,708 | +0.12(+2.02%) |
Mar 04, 2008 | 6.250 | 6.300 | 5.890 | 5.950 | 30,963 | -0.25(-4.03%) |
Mar 03, 2008 | 6.000 | 6.200 | 5.950 | 6.200 | 52,111 | +0.18(+2.99%) |
Feb 29, 2008 | 6.120 | 6.120 | 5.900 | 6.020 | 58,322 | +0.05(+0.84%) |
Feb 28, 2008 | 5.900 | 6.100 | 5.800 | 5.970 | 23,575 | -0.01(-0.17%) |
Feb 27, 2008 | 6.060 | 6.100 | 5.850 | 5.980 | 48,533 | -0.04(-0.66%) |
Feb 26, 2008 | 6.080 | 6.120 | 5.910 | 6.020 | 34,664 | +0.02(+0.33%) |
Feb 25, 2008 | 5.960 | 6.000 | 5.520 | 6.000 | 44,739 | +0.21(+3.63%) |
Feb 22, 2008 | 5.740 | 5.810 | 5.570 | 5.790 | 47,103 | +0.10(+1.76%) |
Feb 21, 2008 | 6.000 | 6.120 | 5.650 | 5.690 | 183,853 | -0.28(-4.69%) |
Feb 20, 2008 | 6.000 | 6.020 | 5.940 | 5.970 | 19,520 | -0.04(-0.67%) |
Feb 19, 2008 | 6.150 | 6.350 | 6.000 | 6.010 | 42,360 | -0.08(-1.31%) |
Feb 18, 2008 | 6.120 | 6.190 | 6.080 | 6.090 | 48,936 | +0.00(+0.00%) |
Feb 15, 2008 | 6.120 | 6.190 | 6.080 | 6.090 | 48,936 | -0.07(-1.14%) |
Feb 14, 2008 | 6.260 | 6.260 | 6.160 | 6.160 | 19,138 | -0.12(-1.91%) |
Feb 13, 2008 | 6.180 | 6.370 | 6.120 | 6.280 | 28,881 | +0.14(+2.28%) |
Feb 12, 2008 | 6.170 | 6.380 | 6.140 | 6.140 | 27,535 | -0.01(-0.16%) |
Feb 11, 2008 | 6.350 | 6.480 | 6.150 | 6.150 | 31,282 | -0.11(-1.76%) |
Feb 08, 2008 | 6.360 | 6.660 | 6.250 | 6.260 | 25,686 | -0.08(-1.26%) |
Feb 07, 2008 | 6.250 | 6.490 | 6.250 | 6.340 | 25,141 | +0.04(+0.63%) |
Feb 06, 2008 | 6.720 | 6.720 | 6.290 | 6.300 | 37,403 | -0.34(-5.12%) |
Feb 05, 2008 | 6.970 | 6.970 | 6.500 | 6.640 | 38,664 | -0.26(-3.77%) |
Feb 04, 2008 | 6.850 | 6.990 | 6.810 | 6.900 | 42,709 | +0.14(+2.07%) |