Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.890 | 4.890 | 4.710 | 4.750 | 186,467 | +0.00(+0.00%) |
Apr 29, 2008 | 4.890 | 4.970 | 4.690 | 4.750 | 175,734 | -0.07(-1.45%) |
Apr 28, 2008 | 4.900 | 5.000 | 4.690 | 4.820 | 259,891 | -0.15(-3.02%) |
Apr 25, 2008 | 4.950 | 4.980 | 4.850 | 4.970 | 29,489 | -0.01(-0.20%) |
Apr 24, 2008 | 4.910 | 4.990 | 4.805 | 4.980 | 26,096 | +0.11(+2.26%) |
Apr 23, 2008 | 4.810 | 4.960 | 4.770 | 4.870 | 30,521 | +0.04(+0.83%) |
Apr 22, 2008 | 4.880 | 4.900 | 4.710 | 4.830 | 29,835 | -0.13(-2.62%) |
Apr 21, 2008 | 4.950 | 4.960 | 4.840 | 4.960 | 26,375 | +0.01(+0.20%) |
Apr 18, 2008 | 4.940 | 4.950 | 4.680 | 4.950 | 86,143 | +0.10(+2.06%) |
Apr 17, 2008 | 4.900 | 4.920 | 4.610 | 4.850 | 93,115 | -0.01(-0.21%) |
Apr 16, 2008 | 4.780 | 4.860 | 4.510 | 4.860 | 185,846 | +0.32(+7.05%) |
Apr 15, 2008 | 4.670 | 4.670 | 4.540 | 4.540 | 93,896 | -0.13(-2.78%) |
Apr 14, 2008 | 4.730 | 4.960 | 4.660 | 4.670 | 71,731 | -0.09(-1.89%) |
Apr 11, 2008 | 4.850 | 4.910 | 4.750 | 4.760 | 40,791 | -0.10(-2.06%) |
Apr 10, 2008 | 4.880 | 4.900 | 4.810 | 4.860 | 25,312 | -0.01(-0.21%) |
Apr 09, 2008 | 4.850 | 4.890 | 4.820 | 4.870 | 20,955 | -0.02(-0.41%) |
Apr 08, 2008 | 4.970 | 5.000 | 4.850 | 4.890 | 55,754 | -0.10(-2.00%) |
Apr 07, 2008 | 4.900 | 5.040 | 4.850 | 4.990 | 125,420 | +0.12(+2.46%) |
Apr 04, 2008 | 4.790 | 4.870 | 4.680 | 4.870 | 91,508 | +0.07(+1.46%) |
Apr 03, 2008 | 4.660 | 4.880 | 4.650 | 4.800 | 67,957 | +0.15(+3.23%) |
Apr 02, 2008 | 4.770 | 4.850 | 4.650 | 4.650 | 70,146 | -0.11(-2.31%) |
Apr 01, 2008 | 4.810 | 4.870 | 4.630 | 4.760 | 138,729 | -0.01(-0.21%) |
Mar 31, 2008 | 4.810 | 4.880 | 4.610 | 4.770 | 103,638 | -0.01(-0.21%) |
Mar 28, 2008 | 4.750 | 4.940 | 4.710 | 4.780 | 73,163 | -0.06(-1.24%) |
Mar 27, 2008 | 4.820 | 5.050 | 4.720 | 4.840 | 143,454 | +0.02(+0.52%) |
Mar 26, 2008 | 4.790 | 4.840 | 4.740 | 4.815 | 45,175 | +0.01(+0.10%) |
Mar 25, 2008 | 4.910 | 4.920 | 4.760 | 4.810 | 68,475 | -0.06(-1.23%) |
Mar 24, 2008 | 4.660 | 5.000 | 4.660 | 4.870 | 72,143 | +0.22(+4.73%) |
Mar 21, 2008 | 4.840 | 4.900 | 4.650 | 4.650 | 174,774 | +0.00(+0.00%) |
Mar 20, 2008 | 4.840 | 4.900 | 4.650 | 4.650 | 174,774 | -0.21(-4.32%) |
Mar 19, 2008 | 4.820 | 4.960 | 4.550 | 4.860 | 228,866 | +0.06(+1.25%) |
Mar 18, 2008 | 4.660 | 4.980 | 4.650 | 4.800 | 126,924 | +0.21(+4.58%) |
Mar 17, 2008 | 4.610 | 4.690 | 4.510 | 4.590 | 60,306 | -0.13(-2.75%) |
Mar 14, 2008 | 4.820 | 4.860 | 4.630 | 4.720 | 47,821 | -0.07(-1.46%) |
Mar 13, 2008 | 4.810 | 4.910 | 4.670 | 4.790 | 76,873 | -0.06(-1.24%) |
Mar 12, 2008 | 4.850 | 5.000 | 4.760 | 4.850 | 54,919 | +0.03(+0.62%) |
Mar 11, 2008 | 4.850 | 4.960 | 4.640 | 4.820 | 100,451 | +0.04(+0.84%) |
Mar 10, 2008 | 4.960 | 5.020 | 4.750 | 4.780 | 123,440 | -0.26(-5.16%) |
Mar 07, 2008 | 5.040 | 5.110 | 4.880 | 5.040 | 143,380 | +0.01(+0.20%) |
Mar 06, 2008 | 5.120 | 5.140 | 4.980 | 5.030 | 74,060 | -0.09(-1.76%) |
Mar 05, 2008 | 5.060 | 5.230 | 5.060 | 5.120 | 55,632 | +0.05(+0.99%) |
Mar 04, 2008 | 5.130 | 5.200 | 4.950 | 5.070 | 187,026 | -0.09(-1.74%) |
Mar 03, 2008 | 5.520 | 5.520 | 5.100 | 5.160 | 279,055 | -0.36(-6.52%) |
Feb 29, 2008 | 5.500 | 5.660 | 5.270 | 5.520 | 249,096 | -0.14(-2.47%) |
Feb 28, 2008 | 5.880 | 5.960 | 5.630 | 5.660 | 275,565 | -0.27(-4.55%) |
Feb 27, 2008 | 5.770 | 6.120 | 5.650 | 5.930 | 1,251,759 | +0.98(+19.80%) |
Feb 26, 2008 | 5.100 | 5.100 | 4.920 | 4.950 | 181,401 | -0.14(-2.75%) |
Feb 25, 2008 | 5.200 | 5.200 | 5.010 | 5.090 | 111,327 | -0.11(-2.12%) |
Feb 22, 2008 | 5.350 | 5.450 | 5.060 | 5.200 | 110,727 | -0.09(-1.70%) |
Feb 21, 2008 | 5.260 | 5.480 | 5.220 | 5.290 | 62,360 | +0.07(+1.34%) |
Feb 20, 2008 | 5.120 | 5.370 | 5.050 | 5.220 | 59,139 | +0.11(+2.15%) |
Feb 19, 2008 | 5.330 | 5.460 | 5.110 | 5.110 | 62,595 | -0.16(-3.04%) |
Feb 18, 2008 | 5.350 | 5.350 | 5.150 | 5.270 | 59,743 | +0.00(+0.00%) |
Feb 15, 2008 | 5.350 | 5.350 | 5.150 | 5.270 | 59,743 | -0.10(-1.86%) |
Feb 14, 2008 | 5.340 | 5.550 | 5.290 | 5.370 | 103,766 | +0.07(+1.32%) |
Feb 13, 2008 | 5.420 | 5.550 | 5.280 | 5.300 | 317,291 | -0.11(-2.03%) |
Feb 12, 2008 | 5.390 | 5.590 | 5.350 | 5.410 | 62,895 | +0.01(+0.19%) |
Feb 11, 2008 | 5.410 | 5.460 | 5.350 | 5.400 | 82,271 | +0.02(+0.37%) |
Feb 08, 2008 | 5.410 | 5.470 | 5.320 | 5.380 | 43,437 | -0.04(-0.74%) |
Feb 07, 2008 | 5.290 | 5.560 | 5.200 | 5.420 | 104,713 | +0.09(+1.69%) |
Feb 06, 2008 | 5.540 | 5.650 | 5.200 | 5.330 | 114,657 | -0.20(-3.62%) |
Feb 05, 2008 | 6.000 | 6.250 | 5.500 | 5.530 | 486,927 | -0.56(-9.20%) |
Feb 04, 2008 | 5.510 | 6.120 | 5.400 | 6.090 | 399,458 | +0.60(+10.93%) |