Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.667 | 5.698 | 5.620 | 5.626 | 272,472 | +0.01(+0.12%) |
Apr 29, 2008 | 5.643 | 5.657 | 5.602 | 5.620 | 306,713 | -0.03(-0.60%) |
Apr 28, 2008 | 5.667 | 5.674 | 5.630 | 5.654 | 264,611 | -0.01(-0.18%) |
Apr 25, 2008 | 5.585 | 5.667 | 5.585 | 5.664 | 436,403 | +0.14(+2.47%) |
Apr 24, 2008 | 5.527 | 5.589 | 5.493 | 5.527 | 262,820 | -0.02(-0.43%) |
Apr 23, 2008 | 5.514 | 5.585 | 5.514 | 5.551 | 276,408 | +0.02(+0.37%) |
Apr 22, 2008 | 5.558 | 5.558 | 5.497 | 5.531 | 193,875 | -0.07(-1.22%) |
Apr 21, 2008 | 5.623 | 5.626 | 5.582 | 5.599 | 228,019 | -0.03(-0.61%) |
Apr 18, 2008 | 5.527 | 5.643 | 5.527 | 5.633 | 299,884 | +0.15(+2.80%) |
Apr 17, 2008 | 5.446 | 5.517 | 5.446 | 5.480 | 201,360 | +0.00(+0.00%) |
Apr 16, 2008 | 5.398 | 5.500 | 5.398 | 5.480 | 225,818 | +0.12(+2.24%) |
Apr 15, 2008 | 5.340 | 5.374 | 5.323 | 5.360 | 249,500 | +0.03(+0.57%) |
Apr 14, 2008 | 5.408 | 5.411 | 5.330 | 5.330 | 286,250 | -0.08(-1.51%) |
Apr 11, 2008 | 5.353 | 5.418 | 5.350 | 5.411 | 195,273 | +0.00(+0.06%) |
Apr 10, 2008 | 5.428 | 5.469 | 5.398 | 5.408 | 256,519 | -0.09(-1.55%) |
Apr 09, 2008 | 5.534 | 5.541 | 5.476 | 5.493 | 249,122 | -0.04(-0.80%) |
Apr 08, 2008 | 5.521 | 5.551 | 5.497 | 5.538 | 216,390 | +0.00(+0.06%) |
Apr 07, 2008 | 5.459 | 5.544 | 5.459 | 5.534 | 267,630 | +0.07(+1.31%) |
Apr 04, 2008 | 5.418 | 5.463 | 5.374 | 5.463 | 238,864 | +0.04(+0.82%) |
Apr 03, 2008 | 5.360 | 5.466 | 5.360 | 5.418 | 172,040 | +0.02(+0.32%) |
Apr 02, 2008 | 5.377 | 5.469 | 5.377 | 5.401 | 267,879 | +0.01(+0.25%) |
Apr 01, 2008 | 5.302 | 5.411 | 5.275 | 5.388 | 389,802 | +0.16(+3.07%) |
Mar 31, 2008 | 5.265 | 5.271 | 5.193 | 5.227 | 294,550 | -0.01(-0.26%) |
Mar 28, 2008 | 5.292 | 5.330 | 5.240 | 5.241 | 267,879 | -0.06(-1.09%) |
Mar 27, 2008 | 5.340 | 5.384 | 5.299 | 5.299 | 323,419 | -0.05(-0.96%) |
Mar 26, 2008 | 5.432 | 5.432 | 5.316 | 5.350 | 251,173 | -0.06(-1.12%) |
Mar 25, 2008 | 5.476 | 5.476 | 5.347 | 5.411 | 351,994 | -0.06(-1.01%) |
Mar 24, 2008 | 5.442 | 5.513 | 5.432 | 5.466 | 414,169 | +0.05(+1.01%) |
Mar 21, 2008 | 5.316 | 5.415 | 5.268 | 5.411 | 446,075 | +0.00(+0.00%) |
Mar 20, 2008 | 5.316 | 5.415 | 5.268 | 5.411 | 446,075 | +0.09(+1.67%) |
Mar 19, 2008 | 5.394 | 5.466 | 5.323 | 5.323 | 451,350 | -0.10(-1.76%) |
Mar 18, 2008 | 5.326 | 5.422 | 5.319 | 5.418 | 465,213 | +0.15(+2.78%) |
Mar 17, 2008 | 5.159 | 5.333 | 5.132 | 5.272 | 421,162 | -0.00(-0.06%) |
Mar 14, 2008 | 5.347 | 5.347 | 5.162 | 5.275 | 307,739 | -0.02(-0.39%) |
Mar 13, 2008 | 5.176 | 5.350 | 5.166 | 5.295 | 277,258 | -0.01(-0.13%) |
Mar 12, 2008 | 5.394 | 5.438 | 5.285 | 5.302 | 348,747 | -0.05(-0.96%) |
Mar 11, 2008 | 5.237 | 5.367 | 5.203 | 5.353 | 355,160 | +0.18(+3.56%) |
Mar 10, 2008 | 5.415 | 5.415 | 5.159 | 5.169 | 375,564 | -0.27(-4.96%) |
Mar 07, 2008 | 5.466 | 5.488 | 5.394 | 5.439 | 283,641 | -0.08(-1.36%) |
Mar 06, 2008 | 5.613 | 5.613 | 5.504 | 5.514 | 260,531 | -0.11(-2.00%) |
Mar 05, 2008 | 5.620 | 5.677 | 5.571 | 5.626 | 297,774 | +0.00(+0.06%) |
Mar 04, 2008 | 5.388 | 5.691 | 5.388 | 5.623 | 284,163 | -0.07(-1.20%) |
Mar 03, 2008 | 5.695 | 5.708 | 5.643 | 5.691 | 340,532 | -0.04(-0.77%) |
Feb 29, 2008 | 5.869 | 5.869 | 5.701 | 5.736 | 294,289 | -0.16(-2.66%) |
Feb 28, 2008 | 5.910 | 5.923 | 5.865 | 5.892 | 176,437 | -0.05(-0.92%) |
Feb 27, 2008 | 5.889 | 5.978 | 5.889 | 5.947 | 216,296 | -0.01(-0.23%) |
Feb 26, 2008 | 5.811 | 5.985 | 5.797 | 5.961 | 279,283 | +0.14(+2.34%) |
Feb 25, 2008 | 5.831 | 5.865 | 5.790 | 5.824 | 168,523 | -0.02(-0.41%) |
Feb 22, 2008 | 5.834 | 5.858 | 5.746 | 5.848 | 392,850 | -0.01(-0.12%) |
Feb 21, 2008 | 5.906 | 5.950 | 5.831 | 5.855 | 162,662 | -0.09(-1.44%) |
Feb 20, 2008 | 5.852 | 5.955 | 5.814 | 5.940 | 143,025 | +0.00(+0.06%) |
Feb 19, 2008 | 5.817 | 5.940 | 5.773 | 5.937 | 225,197 | +0.08(+1.40%) |
Feb 18, 2008 | 5.903 | 5.903 | 5.804 | 5.855 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.903 | 5.903 | 5.804 | 5.855 | 265,827 | -0.06(-1.04%) |
Feb 14, 2008 | 6.056 | 6.056 | 5.903 | 5.916 | 304,515 | -0.16(-2.69%) |
Feb 13, 2008 | 6.043 | 6.094 | 6.043 | 6.080 | 138,629 | +0.02(+0.39%) |
Feb 12, 2008 | 6.084 | 6.101 | 6.015 | 6.056 | 165,288 | +0.01(+0.11%) |
Feb 11, 2008 | 6.012 | 6.125 | 5.971 | 6.049 | 292,498 | +0.06(+0.97%) |
Feb 08, 2008 | 5.957 | 5.995 | 5.957 | 5.991 | 149,033 | -0.03(-0.51%) |
Feb 07, 2008 | 5.991 | 6.053 | 5.981 | 6.022 | 224,796 | +0.01(+0.17%) |
Feb 06, 2008 | 6.002 | 6.094 | 5.995 | 6.012 | 291,033 | +0.02(+0.34%) |
Feb 05, 2008 | 6.097 | 6.124 | 5.974 | 5.991 | 360,201 | -0.17(-2.82%) |
Feb 04, 2008 | 6.155 | 6.206 | 6.094 | 6.165 | 251,759 | +0.01(+0.11%) |