Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.265 | 4.438 | 4.151 | 4.166 | 14,070,312 | -0.16(-3.73%) |
Apr 29, 2008 | 4.317 | 4.609 | 4.186 | 4.327 | 38,225,936 | -0.50(-10.26%) |
Apr 28, 2008 | 4.626 | 4.862 | 4.611 | 4.822 | 15,353,120 | +0.20(+4.33%) |
Apr 25, 2008 | 4.441 | 4.704 | 4.362 | 4.622 | 10,644,368 | +0.21(+4.70%) |
Apr 24, 2008 | 4.311 | 4.485 | 4.238 | 4.415 | 11,904,536 | +0.17(+3.97%) |
Apr 23, 2008 | 4.546 | 4.546 | 4.204 | 4.246 | 12,501,624 | -0.23(-5.14%) |
Apr 22, 2008 | 4.591 | 4.594 | 4.414 | 4.476 | 9,434,616 | -0.03(-0.72%) |
Apr 21, 2008 | 4.374 | 4.680 | 4.287 | 4.509 | 15,057,800 | +0.22(+5.10%) |
Apr 18, 2008 | 4.249 | 4.350 | 4.171 | 4.290 | 12,362,472 | +0.11(+2.69%) |
Apr 17, 2008 | 4.034 | 4.206 | 4.006 | 4.178 | 5,907,376 | +0.13(+3.12%) |
Apr 16, 2008 | 4.340 | 4.340 | 4.032 | 4.051 | 14,981,976 | -0.14(-3.25%) |
Apr 15, 2008 | 4.383 | 4.434 | 4.114 | 4.188 | 13,692,912 | -0.17(-3.98%) |
Apr 14, 2008 | 4.497 | 4.530 | 4.305 | 4.361 | 7,527,448 | -0.07(-1.66%) |
Apr 11, 2008 | 4.624 | 4.719 | 4.402 | 4.435 | 9,572,712 | -0.07(-1.50%) |
Apr 10, 2008 | 4.444 | 4.558 | 4.405 | 4.503 | 3,275,576 | +0.05(+1.09%) |
Apr 09, 2008 | 4.556 | 4.716 | 4.400 | 4.454 | 8,152,584 | -0.15(-3.26%) |
Apr 08, 2008 | 4.511 | 4.664 | 4.474 | 4.604 | 5,905,248 | +0.06(+1.38%) |
Apr 07, 2008 | 4.593 | 4.593 | 4.438 | 4.541 | 7,882,184 | +0.13(+3.06%) |
Apr 04, 2008 | 4.513 | 4.519 | 4.379 | 4.406 | 11,300,080 | -0.13(-2.81%) |
Apr 03, 2008 | 4.513 | 4.565 | 4.459 | 4.534 | 4,974,968 | -0.00(-0.06%) |
Apr 02, 2008 | 4.731 | 4.772 | 4.506 | 4.536 | 10,657,336 | -0.09(-1.92%) |
Apr 01, 2008 | 4.594 | 4.732 | 4.594 | 4.625 | 8,069,584 | +0.05(+1.09%) |
Mar 31, 2008 | 4.594 | 4.646 | 4.466 | 4.575 | 12,424,800 | -0.01(-0.22%) |
Mar 28, 2008 | 4.709 | 4.764 | 4.561 | 4.585 | 3,668,400 | -0.12(-2.63%) |
Mar 27, 2008 | 4.736 | 4.857 | 4.691 | 4.709 | 2,789,536 | -0.06(-1.18%) |
Mar 26, 2008 | 4.798 | 4.879 | 4.716 | 4.765 | 4,630,400 | -0.11(-2.26%) |
Mar 25, 2008 | 4.896 | 4.994 | 4.750 | 4.875 | 11,742,880 | -0.03(-0.61%) |
Mar 24, 2008 | 4.679 | 4.933 | 4.679 | 4.905 | 12,083,680 | +0.23(+4.95%) |
Mar 21, 2008 | 4.769 | 4.987 | 4.574 | 4.674 | 15,805,560 | +0.00(+0.00%) |
Mar 20, 2008 | 4.769 | 4.987 | 4.574 | 4.674 | 15,804,760 | +0.16(+3.43%) |
Mar 19, 2008 | 4.466 | 4.673 | 4.466 | 4.519 | 14,921,840 | +0.08(+1.72%) |
Mar 18, 2008 | 4.379 | 4.686 | 4.379 | 4.442 | 21,545,848 | +0.17(+4.04%) |
Mar 17, 2008 | 4.122 | 4.459 | 4.072 | 4.270 | 10,789,816 | +0.02(+0.47%) |
Mar 14, 2008 | 4.471 | 4.474 | 4.192 | 4.250 | 7,931,600 | -0.17(-3.93%) |
Mar 13, 2008 | 4.216 | 4.434 | 4.111 | 4.424 | 7,041,560 | +0.17(+3.94%) |
Mar 12, 2008 | 4.250 | 4.481 | 4.197 | 4.256 | 12,916,776 | +0.01(+0.32%) |
Mar 11, 2008 | 4.268 | 4.500 | 4.105 | 4.242 | 16,434,816 | +0.12(+2.85%) |
Mar 10, 2008 | 4.336 | 4.405 | 4.077 | 4.125 | 9,686,280 | -0.17(-4.07%) |
Mar 07, 2008 | 4.366 | 4.561 | 4.156 | 4.300 | 10,699,496 | -0.11(-2.44%) |
Mar 06, 2008 | 4.562 | 4.562 | 4.375 | 4.407 | 6,823,872 | -0.18(-3.98%) |
Mar 05, 2008 | 4.519 | 4.683 | 4.501 | 4.590 | 7,562,944 | +0.05(+1.13%) |
Mar 04, 2008 | 4.594 | 4.714 | 4.480 | 4.539 | 13,182,800 | -0.10(-2.26%) |
Mar 03, 2008 | 4.588 | 4.644 | 4.439 | 4.644 | 10,039,624 | +0.04(+0.90%) |
Feb 29, 2008 | 4.598 | 4.635 | 4.444 | 4.603 | 7,707,056 | -0.04(-0.89%) |
Feb 28, 2008 | 4.856 | 4.856 | 4.600 | 4.644 | 11,469,984 | -0.19(-3.83%) |
Feb 27, 2008 | 5.085 | 5.085 | 4.781 | 4.829 | 27,655,872 | -0.32(-6.31%) |
Feb 26, 2008 | 4.999 | 5.219 | 4.999 | 5.154 | 12,343,272 | +0.15(+2.97%) |
Feb 25, 2008 | 5.336 | 5.336 | 4.735 | 5.005 | 15,865,512 | -0.12(-2.32%) |
Feb 22, 2008 | 5.479 | 5.479 | 4.976 | 5.124 | 12,837,976 | -0.33(-6.09%) |
Feb 21, 2008 | 5.306 | 5.490 | 5.306 | 5.456 | 8,708,312 | +0.11(+2.01%) |
Feb 20, 2008 | 5.350 | 5.447 | 5.250 | 5.349 | 4,462,200 | -0.05(-0.95%) |
Feb 19, 2008 | 5.494 | 5.500 | 5.290 | 5.400 | 7,619,024 | +0.07(+1.27%) |
Feb 18, 2008 | 5.378 | 5.404 | 5.211 | 5.332 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.378 | 5.404 | 5.211 | 5.332 | 9,160,648 | -0.10(-1.75%) |
Feb 14, 2008 | 5.662 | 5.662 | 5.362 | 5.428 | 12,354,600 | -0.20(-3.51%) |
Feb 13, 2008 | 5.755 | 5.850 | 5.561 | 5.625 | 12,749,664 | +0.01(+0.16%) |
Feb 12, 2008 | 5.655 | 5.749 | 5.461 | 5.616 | 5,357,416 | -0.01(-0.13%) |
Feb 11, 2008 | 5.612 | 5.744 | 5.545 | 5.624 | 8,730,216 | +0.04(+0.63%) |
Feb 08, 2008 | 5.315 | 5.680 | 5.281 | 5.589 | 17,132,672 | +0.29(+5.37%) |
Feb 07, 2008 | 5.074 | 5.338 | 4.946 | 5.304 | 14,129,544 | +0.19(+3.74%) |
Feb 06, 2008 | 5.006 | 5.200 | 4.938 | 5.112 | 13,068,312 | +0.16(+3.13%) |
Feb 05, 2008 | 4.851 | 5.246 | 4.750 | 4.957 | 13,010,840 | -0.08(-1.56%) |
Feb 04, 2008 | 5.558 | 5.558 | 4.961 | 5.036 | 11,690,296 | -0.31(-5.82%) |