Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.972 | 5.007 | 4.943 | 5.007 | 19,193 | +0.06(+1.27%) |
Apr 29, 2008 | 5.112 | 5.112 | 4.944 | 4.944 | 14,181 | -0.08(-1.65%) |
Apr 28, 2008 | 5.092 | 5.102 | 5.027 | 5.027 | 20,829 | -0.01(-0.20%) |
Apr 25, 2008 | 5.082 | 5.087 | 5.027 | 5.037 | 6,406 | +0.00(+0.10%) |
Apr 24, 2008 | 5.057 | 5.057 | 5.020 | 5.032 | 4,214 | -0.05(-0.98%) |
Apr 23, 2008 | 5.276 | 5.276 | 5.007 | 5.082 | 55,595 | +0.15(+3.03%) |
Apr 22, 2008 | 4.913 | 4.982 | 4.908 | 4.933 | 17,411 | -0.05(-1.00%) |
Apr 21, 2008 | 4.858 | 5.027 | 4.858 | 4.982 | 13,447 | -0.07(-1.38%) |
Apr 18, 2008 | 4.967 | 5.052 | 4.883 | 5.052 | 20,170 | +0.06(+1.20%) |
Apr 17, 2008 | 4.977 | 5.007 | 4.972 | 4.992 | 50,979 | +0.08(+1.73%) |
Apr 16, 2008 | 4.903 | 4.953 | 4.878 | 4.908 | 23,482 | +0.00(+0.00%) |
Apr 15, 2008 | 4.903 | 4.908 | 4.880 | 4.908 | 27,496 | +0.06(+1.23%) |
Apr 14, 2008 | 4.863 | 4.898 | 4.848 | 4.848 | 21,190 | -0.05(-1.12%) |
Apr 11, 2008 | 4.913 | 4.958 | 4.853 | 4.903 | 17,662 | -0.02(-0.51%) |
Apr 10, 2008 | 4.514 | 4.938 | 4.514 | 4.928 | 24,486 | +0.02(+0.41%) |
Apr 09, 2008 | 4.933 | 4.933 | 4.856 | 4.908 | 9,834 | +0.00(+0.10%) |
Apr 08, 2008 | 4.858 | 4.908 | 4.853 | 4.903 | 13,848 | +0.04(+0.82%) |
Apr 07, 2008 | 4.833 | 4.903 | 4.818 | 4.863 | 30,378 | -0.02(-0.51%) |
Apr 04, 2008 | 4.938 | 4.958 | 4.883 | 4.888 | 18,063 | -0.04(-0.81%) |
Apr 03, 2008 | 4.918 | 4.943 | 4.918 | 4.928 | 802 | -0.03(-0.70%) |
Apr 02, 2008 | 4.908 | 4.972 | 4.903 | 4.963 | 25,624 | +0.02(+0.40%) |
Apr 01, 2008 | 4.908 | 4.982 | 4.903 | 4.943 | 17,487 | +0.02(+0.41%) |
Mar 31, 2008 | 4.838 | 4.972 | 4.838 | 4.923 | 5,439 | -0.01(-0.20%) |
Mar 28, 2008 | 4.958 | 4.958 | 4.868 | 4.933 | 14,085 | +0.03(+0.61%) |
Mar 27, 2008 | 4.893 | 4.913 | 4.883 | 4.903 | 15,755 | -0.00(-0.00%) |
Mar 26, 2008 | 4.933 | 4.953 | 4.883 | 4.903 | 22,278 | -0.05(-1.11%) |
Mar 25, 2008 | 5.032 | 5.037 | 4.933 | 4.958 | 45,961 | -0.06(-1.29%) |
Mar 24, 2008 | 5.077 | 5.077 | 5.007 | 5.022 | 54,591 | -0.02(-0.36%) |
Mar 21, 2008 | 5.032 | 5.041 | 5.032 | 5.041 | 3,612 | +0.00(+0.00%) |
Mar 20, 2008 | 5.032 | 5.041 | 5.032 | 5.041 | 3,612 | -0.01(-0.23%) |
Mar 19, 2008 | 5.182 | 5.182 | 5.027 | 5.052 | 12,509 | +0.02(+0.40%) |
Mar 18, 2008 | 5.032 | 5.082 | 5.007 | 5.032 | 27,835 | +0.02(+0.50%) |
Mar 17, 2008 | 4.933 | 5.007 | 4.933 | 5.007 | 21,074 | +0.07(+1.52%) |
Mar 14, 2008 | 5.077 | 5.102 | 4.883 | 4.933 | 80,482 | -0.13(-2.65%) |
Mar 13, 2008 | 5.207 | 5.207 | 5.057 | 5.067 | 29,302 | -0.19(-3.60%) |
Mar 12, 2008 | 5.356 | 5.421 | 5.256 | 5.256 | 32,915 | -0.16(-3.03%) |
Mar 11, 2008 | 5.421 | 5.456 | 5.406 | 5.421 | 9,232 | -0.03(-0.64%) |
Mar 10, 2008 | 5.486 | 5.521 | 5.456 | 5.456 | 18,464 | -0.03(-0.54%) |
Mar 07, 2008 | 5.506 | 5.520 | 5.486 | 5.486 | 13,045 | -0.01(-0.27%) |
Mar 06, 2008 | 5.516 | 5.531 | 5.481 | 5.501 | 19,066 | -0.06(-1.16%) |
Mar 05, 2008 | 5.565 | 5.565 | 5.545 | 5.565 | 10,637 | -0.00(-0.00%) |
Mar 04, 2008 | 5.580 | 5.580 | 5.560 | 5.565 | 8,831 | +0.00(+0.09%) |
Mar 03, 2008 | 5.614 | 5.615 | 5.560 | 5.560 | 6,623 | -0.07(-1.33%) |
Feb 29, 2008 | 5.555 | 5.635 | 5.545 | 5.635 | 13,318 | +0.06(+1.16%) |
Feb 28, 2008 | 5.575 | 5.595 | 5.555 | 5.570 | 22,137 | +0.01(+0.18%) |
Feb 27, 2008 | 5.555 | 5.585 | 5.555 | 5.560 | 14,450 | +0.00(+0.08%) |
Feb 26, 2008 | 5.590 | 5.615 | 5.555 | 5.556 | 18,023 | -0.02(-0.34%) |
Feb 25, 2008 | 5.625 | 5.625 | 5.526 | 5.575 | 18,446 | +0.00(+0.00%) |
Feb 22, 2008 | 5.580 | 5.605 | 5.560 | 5.575 | 31,109 | -0.02(-0.44%) |
Feb 21, 2008 | 5.555 | 5.600 | 5.531 | 5.600 | 36,327 | +0.04(+0.72%) |
Feb 20, 2008 | 5.625 | 5.625 | 5.560 | 5.560 | 34,320 | -0.05(-0.89%) |
Feb 19, 2008 | 5.595 | 5.645 | 5.595 | 5.610 | 6,623 | -0.04(-0.79%) |
Feb 18, 2008 | 5.605 | 5.655 | 5.605 | 5.655 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.605 | 5.655 | 5.605 | 5.655 | 22,478 | +0.02(+0.44%) |
Feb 14, 2008 | 5.655 | 5.655 | 5.540 | 5.630 | 29,302 | -0.04(-0.70%) |
Feb 13, 2008 | 5.675 | 5.675 | 5.531 | 5.670 | 16,658 | -0.12(-2.15%) |
Feb 12, 2008 | 5.795 | 5.800 | 5.725 | 5.795 | 10,838 | +0.09(+1.57%) |
Feb 11, 2008 | 5.655 | 5.750 | 5.655 | 5.705 | 15,448 | +0.01(+0.26%) |
Feb 08, 2008 | 5.675 | 5.700 | 5.630 | 5.690 | 18,063 | +0.04(+0.79%) |
Feb 07, 2008 | 5.680 | 5.725 | 5.645 | 5.645 | 17,059 | -0.07(-1.22%) |
Feb 06, 2008 | 5.805 | 5.824 | 5.715 | 5.715 | 12,042 | -0.08(-1.38%) |
Feb 05, 2008 | 5.790 | 5.805 | 5.710 | 5.795 | 23,482 | +0.03(+0.61%) |
Feb 04, 2008 | 5.600 | 5.775 | 5.600 | 5.760 | 29,503 | -0.01(-0.26%) |