Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.050 | 5.300 | 5.000 | 5.150 | 149,732 | +0.16(+3.21%) |
Apr 29, 2008 | 4.900 | 5.060 | 4.900 | 4.990 | 79,466 | +0.05(+1.01%) |
Apr 28, 2008 | 4.740 | 5.030 | 4.650 | 4.940 | 281,181 | +0.23(+4.88%) |
Apr 25, 2008 | 4.690 | 4.780 | 4.460 | 4.710 | 115,348 | +0.08(+1.73%) |
Apr 24, 2008 | 4.460 | 4.770 | 4.360 | 4.630 | 181,787 | +0.23(+5.23%) |
Apr 23, 2008 | 4.310 | 4.540 | 4.284 | 4.400 | 145,627 | +0.07(+1.67%) |
Apr 22, 2008 | 4.410 | 4.490 | 4.100 | 4.328 | 210,853 | -0.14(-3.19%) |
Apr 21, 2008 | 4.340 | 4.470 | 4.220 | 4.470 | 106,129 | +0.16(+3.71%) |
Apr 18, 2008 | 4.200 | 4.360 | 4.110 | 4.310 | 229,514 | +0.20(+4.87%) |
Apr 17, 2008 | 4.040 | 4.155 | 3.900 | 4.110 | 177,453 | +0.08(+1.99%) |
Apr 16, 2008 | 4.090 | 4.110 | 3.970 | 4.030 | 205,807 | +0.02(+0.50%) |
Apr 15, 2008 | 4.070 | 4.140 | 3.980 | 4.010 | 165,193 | -0.11(-2.67%) |
Apr 14, 2008 | 4.120 | 4.250 | 4.020 | 4.120 | 166,341 | +0.02(+0.49%) |
Apr 11, 2008 | 4.140 | 4.210 | 3.950 | 4.100 | 201,356 | -0.05(-1.20%) |
Apr 10, 2008 | 3.920 | 4.160 | 3.920 | 4.150 | 297,455 | +0.20(+5.06%) |
Apr 09, 2008 | 4.242 | 4.260 | 3.940 | 3.950 | 148,044 | -0.28(-6.62%) |
Apr 08, 2008 | 4.200 | 4.370 | 4.130 | 4.230 | 186,928 | -0.02(-0.47%) |
Apr 07, 2008 | 4.380 | 4.710 | 4.240 | 4.250 | 226,799 | -0.06(-1.39%) |
Apr 04, 2008 | 4.570 | 4.570 | 4.310 | 4.310 | 117,812 | -0.22(-4.86%) |
Apr 03, 2008 | 4.420 | 4.660 | 4.400 | 4.530 | 275,098 | +0.09(+2.03%) |
Apr 02, 2008 | 4.480 | 4.750 | 4.440 | 4.440 | 272,885 | -0.15(-3.27%) |
Apr 01, 2008 | 4.688 | 4.688 | 4.500 | 4.590 | 147,965 | -0.02(-0.43%) |
Mar 31, 2008 | 4.520 | 4.670 | 4.430 | 4.610 | 211,319 | +0.07(+1.54%) |
Mar 28, 2008 | 4.260 | 4.570 | 4.260 | 4.540 | 1,166,191 | -0.07(-1.52%) |
Mar 27, 2008 | 4.810 | 4.860 | 4.480 | 4.610 | 998,269 | -0.19(-3.96%) |
Mar 26, 2008 | 4.750 | 4.800 | 4.560 | 4.800 | 272,561 | +0.05(+1.05%) |
Mar 25, 2008 | 4.640 | 4.780 | 4.480 | 4.750 | 943,124 | +0.19(+4.17%) |
Mar 24, 2008 | 4.230 | 4.640 | 4.130 | 4.560 | 812,250 | +0.38(+9.09%) |
Mar 21, 2008 | 4.150 | 4.440 | 4.060 | 4.180 | 742,158 | +0.00(+0.00%) |
Mar 20, 2008 | 4.150 | 4.440 | 4.060 | 4.180 | 742,158 | +0.07(+1.70%) |
Mar 19, 2008 | 3.930 | 4.280 | 3.930 | 4.110 | 222,146 | +0.14(+3.53%) |
Mar 18, 2008 | 4.140 | 4.140 | 3.900 | 3.970 | 198,098 | -0.06(-1.49%) |
Mar 17, 2008 | 4.140 | 4.140 | 3.970 | 4.030 | 212,253 | -0.17(-4.05%) |
Mar 14, 2008 | 4.400 | 4.400 | 4.110 | 4.200 | 190,371 | -0.14(-3.23%) |
Mar 13, 2008 | 4.200 | 4.340 | 4.060 | 4.340 | 237,926 | +0.12(+2.84%) |
Mar 12, 2008 | 4.310 | 4.380 | 4.220 | 4.220 | 247,224 | -0.09(-2.09%) |
Mar 11, 2008 | 4.280 | 4.500 | 4.100 | 4.310 | 554,750 | +0.11(+2.62%) |
Mar 10, 2008 | 4.430 | 4.590 | 4.140 | 4.200 | 348,741 | -0.25(-5.62%) |
Mar 07, 2008 | 4.510 | 4.640 | 4.400 | 4.450 | 220,473 | -0.06(-1.33%) |
Mar 06, 2008 | 4.950 | 4.950 | 4.510 | 4.510 | 220,642 | -0.42(-8.52%) |
Mar 05, 2008 | 5.030 | 5.130 | 4.850 | 4.930 | 199,341 | -0.14(-2.76%) |
Mar 04, 2008 | 4.990 | 5.290 | 4.810 | 5.070 | 273,420 | +0.08(+1.60%) |
Mar 03, 2008 | 4.980 | 5.080 | 4.840 | 4.990 | 108,565 | +0.06(+1.22%) |
Feb 29, 2008 | 5.130 | 5.130 | 4.810 | 4.930 | 213,114 | -0.22(-4.27%) |
Feb 28, 2008 | 5.180 | 5.230 | 5.010 | 5.150 | 380,024 | -0.09(-1.72%) |
Feb 27, 2008 | 5.320 | 5.330 | 5.140 | 5.240 | 138,909 | -0.10(-1.87%) |
Feb 26, 2008 | 5.670 | 5.770 | 5.320 | 5.340 | 181,042 | -0.43(-7.45%) |
Feb 25, 2008 | 5.470 | 5.860 | 5.390 | 5.770 | 162,346 | +0.34(+6.26%) |
Feb 22, 2008 | 5.330 | 5.460 | 5.250 | 5.430 | 162,027 | +0.06(+1.12%) |
Feb 21, 2008 | 5.520 | 5.820 | 5.320 | 5.370 | 164,660 | -0.08(-1.47%) |
Feb 20, 2008 | 5.380 | 5.520 | 5.290 | 5.450 | 167,802 | +0.02(+0.37%) |
Feb 19, 2008 | 5.590 | 5.590 | 5.310 | 5.430 | 136,869 | -0.05(-0.91%) |
Feb 18, 2008 | 5.550 | 5.600 | 5.290 | 5.480 | 184,002 | +0.00(+0.00%) |
Feb 15, 2008 | 5.550 | 5.600 | 5.290 | 5.480 | 184,002 | -0.06(-1.08%) |
Feb 14, 2008 | 5.500 | 5.640 | 5.380 | 5.540 | 171,241 | +0.04(+0.73%) |
Feb 13, 2008 | 5.310 | 5.590 | 5.310 | 5.500 | 131,327 | +0.20(+3.77%) |
Feb 12, 2008 | 5.170 | 5.330 | 5.100 | 5.300 | 234,962 | +0.11(+2.12%) |
Feb 11, 2008 | 5.400 | 5.540 | 5.050 | 5.190 | 428,424 | -0.15(-2.81%) |
Feb 08, 2008 | 5.530 | 5.650 | 5.290 | 5.340 | 437,361 | -0.27(-4.81%) |
Feb 07, 2008 | 5.920 | 5.980 | 5.440 | 5.610 | 467,893 | -0.19(-3.28%) |
Feb 06, 2008 | 5.650 | 6.100 | 5.620 | 5.800 | 488,129 | +0.09(+1.58%) |
Feb 05, 2008 | 6.040 | 6.270 | 5.580 | 5.710 | 417,201 | -0.49(-7.90%) |
Feb 04, 2008 | 6.250 | 6.430 | 6.070 | 6.200 | 455,914 | -0.06(-0.96%) |