Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.631 | 5.659 | 5.612 | 5.637 | 258,782 | -0.00(-0.06%) |
Apr 29, 2008 | 5.644 | 5.644 | 5.588 | 5.640 | 297,446 | +0.03(+0.50%) |
Apr 28, 2008 | 5.625 | 5.640 | 5.609 | 5.612 | 191,789 | +0.02(+0.33%) |
Apr 25, 2008 | 5.647 | 5.647 | 5.575 | 5.594 | 329,240 | -0.02(-0.33%) |
Apr 24, 2008 | 5.628 | 5.647 | 5.578 | 5.612 | 259,471 | +0.00(+0.06%) |
Apr 23, 2008 | 5.513 | 5.622 | 5.504 | 5.609 | 351,803 | +0.11(+1.98%) |
Apr 22, 2008 | 5.541 | 5.541 | 5.479 | 5.501 | 143,609 | -0.02(-0.39%) |
Apr 21, 2008 | 5.547 | 5.556 | 5.505 | 5.522 | 163,655 | -0.04(-0.78%) |
Apr 18, 2008 | 5.504 | 5.566 | 5.473 | 5.566 | 339,197 | +0.10(+1.82%) |
Apr 17, 2008 | 5.429 | 5.473 | 5.429 | 5.466 | 88,441 | +0.01(+0.11%) |
Apr 16, 2008 | 5.445 | 5.463 | 5.429 | 5.460 | 223,171 | +0.04(+0.75%) |
Apr 15, 2008 | 5.404 | 5.420 | 5.373 | 5.420 | 157,425 | +0.04(+0.69%) |
Apr 14, 2008 | 5.379 | 5.393 | 5.348 | 5.382 | 158,586 | +0.02(+0.35%) |
Apr 11, 2008 | 5.376 | 5.389 | 5.348 | 5.364 | 172,058 | -0.05(-0.92%) |
Apr 10, 2008 | 5.395 | 5.448 | 5.392 | 5.413 | 127,034 | +0.00(+0.06%) |
Apr 09, 2008 | 5.469 | 5.473 | 5.404 | 5.410 | 268,218 | -0.05(-0.97%) |
Apr 08, 2008 | 5.494 | 5.494 | 5.457 | 5.463 | 167,504 | -0.03(-0.62%) |
Apr 07, 2008 | 5.510 | 5.529 | 5.485 | 5.497 | 124,879 | +0.04(+0.80%) |
Apr 04, 2008 | 5.451 | 5.504 | 5.432 | 5.454 | 226,635 | -0.00(-0.06%) |
Apr 03, 2008 | 5.448 | 5.488 | 5.429 | 5.457 | 161,310 | -0.03(-0.57%) |
Apr 02, 2008 | 5.460 | 5.501 | 5.460 | 5.488 | 188,782 | +0.02(+0.28%) |
Apr 01, 2008 | 5.420 | 5.473 | 5.404 | 5.473 | 245,063 | +0.11(+2.03%) |
Mar 31, 2008 | 5.401 | 5.401 | 5.348 | 5.364 | 232,198 | -0.01(-0.17%) |
Mar 28, 2008 | 5.379 | 5.448 | 5.351 | 5.373 | 223,515 | -0.01(-0.17%) |
Mar 27, 2008 | 5.482 | 5.482 | 5.376 | 5.382 | 217,726 | -0.08(-1.42%) |
Mar 26, 2008 | 5.482 | 5.482 | 5.417 | 5.460 | 254,711 | +0.02(+0.34%) |
Mar 25, 2008 | 5.382 | 5.441 | 5.382 | 5.441 | 207,435 | +0.02(+0.29%) |
Mar 24, 2008 | 5.311 | 5.438 | 5.295 | 5.426 | 237,209 | +0.16(+3.01%) |
Mar 21, 2008 | 5.221 | 5.326 | 5.183 | 5.267 | 202,289 | +0.00(+0.00%) |
Mar 20, 2008 | 5.221 | 5.326 | 5.183 | 5.267 | 202,289 | +0.07(+1.32%) |
Mar 19, 2008 | 5.233 | 5.270 | 5.190 | 5.199 | 200,360 | -0.06(-1.07%) |
Mar 18, 2008 | 5.140 | 5.255 | 5.140 | 5.255 | 311,635 | +0.17(+3.30%) |
Mar 17, 2008 | 5.186 | 5.205 | 5.037 | 5.087 | 226,088 | -0.19(-3.65%) |
Mar 14, 2008 | 5.326 | 5.367 | 5.218 | 5.280 | 233,485 | -0.05(-0.88%) |
Mar 13, 2008 | 5.239 | 5.348 | 5.211 | 5.326 | 237,344 | +0.04(+0.76%) |
Mar 12, 2008 | 5.354 | 5.385 | 5.286 | 5.286 | 216,192 | -0.04(-0.82%) |
Mar 11, 2008 | 5.249 | 5.330 | 5.214 | 5.330 | 267,253 | +0.15(+2.94%) |
Mar 10, 2008 | 5.389 | 5.392 | 5.165 | 5.177 | 228,548 | -0.19(-3.53%) |
Mar 07, 2008 | 5.336 | 5.435 | 5.317 | 5.367 | 358,268 | +0.01(+0.12%) |
Mar 06, 2008 | 5.485 | 5.491 | 5.333 | 5.361 | 249,887 | -0.11(-1.93%) |
Mar 05, 2008 | 5.473 | 5.519 | 5.441 | 5.466 | 175,442 | -0.01(-0.11%) |
Mar 04, 2008 | 5.379 | 5.488 | 5.379 | 5.473 | 199,395 | -0.04(-0.79%) |
Mar 03, 2008 | 5.482 | 5.532 | 5.482 | 5.516 | 175,918 | +0.00(+0.06%) |
Feb 29, 2008 | 5.566 | 5.584 | 5.491 | 5.513 | 194,818 | -0.07(-1.23%) |
Feb 28, 2008 | 5.631 | 5.637 | 5.566 | 5.581 | 259,853 | -0.03(-0.50%) |
Feb 27, 2008 | 5.653 | 5.690 | 5.600 | 5.609 | 227,664 | -0.06(-1.10%) |
Feb 26, 2008 | 5.656 | 5.740 | 5.640 | 5.672 | 391,094 | -0.02(-0.33%) |
Feb 25, 2008 | 5.566 | 5.690 | 5.535 | 5.690 | 341,223 | +0.11(+2.01%) |
Feb 22, 2008 | 5.566 | 5.581 | 5.504 | 5.578 | 297,375 | +0.02(+0.28%) |
Feb 21, 2008 | 5.566 | 5.616 | 5.516 | 5.563 | 289,242 | -0.00(-0.06%) |
Feb 20, 2008 | 5.460 | 5.566 | 5.413 | 5.566 | 164,661 | +0.02(+0.28%) |
Feb 19, 2008 | 5.522 | 5.556 | 5.488 | 5.550 | 246,349 | +0.06(+1.08%) |
Feb 18, 2008 | 5.612 | 5.765 | 5.364 | 5.491 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.612 | 5.765 | 5.364 | 5.491 | 532,202 | +0.00(+0.06%) |
Feb 14, 2008 | 5.662 | 5.662 | 5.488 | 5.488 | 258,371 | -0.15(-2.65%) |
Feb 13, 2008 | 5.672 | 5.672 | 5.619 | 5.637 | 186,695 | +0.01(+0.11%) |
Feb 12, 2008 | 5.628 | 5.672 | 5.625 | 5.631 | 178,169 | +0.02(+0.39%) |
Feb 11, 2008 | 5.628 | 5.628 | 5.553 | 5.609 | 239,274 | -0.02(-0.33%) |
Feb 08, 2008 | 5.550 | 5.637 | 5.550 | 5.628 | 240,882 | +0.04(+0.72%) |
Feb 07, 2008 | 5.457 | 5.588 | 5.457 | 5.588 | 224,802 | +0.10(+1.81%) |
Feb 06, 2008 | 5.569 | 5.600 | 5.457 | 5.488 | 312,600 | -0.14(-2.43%) |
Feb 05, 2008 | 5.721 | 5.721 | 5.569 | 5.625 | 289,123 | -0.13(-2.22%) |
Feb 04, 2008 | 5.762 | 5.765 | 5.712 | 5.752 | 169,164 | -0.01(-0.22%) |