Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.533 | 4.665 | 4.283 | 4.392 | 57,973 | -0.13(-2.93%) |
Apr 29, 2008 | 4.665 | 4.696 | 4.455 | 4.525 | 65,892 | -0.12(-2.68%) |
Apr 28, 2008 | 4.665 | 4.945 | 4.517 | 4.649 | 98,320 | -0.02(-0.50%) |
Apr 25, 2008 | 4.595 | 4.743 | 4.525 | 4.673 | 70,662 | +0.11(+2.39%) |
Apr 24, 2008 | 4.517 | 4.579 | 4.385 | 4.564 | 63,704 | +0.05(+1.21%) |
Apr 23, 2008 | 4.400 | 4.704 | 4.198 | 4.509 | 132,149 | +0.14(+3.21%) |
Apr 22, 2008 | 4.283 | 4.860 | 4.159 | 4.369 | 153,236 | +0.09(+2.00%) |
Apr 21, 2008 | 4.392 | 5.023 | 4.096 | 4.283 | 691,224 | -0.16(-3.51%) |
Apr 18, 2008 | 4.377 | 4.665 | 4.276 | 4.439 | 155,818 | +0.16(+3.64%) |
Apr 17, 2008 | 4.299 | 4.657 | 4.276 | 4.283 | 232,328 | -0.04(-0.90%) |
Apr 16, 2008 | 4.221 | 4.408 | 4.089 | 4.322 | 184,442 | +0.10(+2.40%) |
Apr 15, 2008 | 4.244 | 4.447 | 3.886 | 4.221 | 162,431 | -0.02(-0.55%) |
Apr 14, 2008 | 4.361 | 4.431 | 4.065 | 4.244 | 123,530 | -0.16(-3.71%) |
Apr 11, 2008 | 4.649 | 4.743 | 4.299 | 4.408 | 111,274 | -0.30(-6.45%) |
Apr 10, 2008 | 4.626 | 4.821 | 4.626 | 4.712 | 57,140 | +0.11(+2.37%) |
Apr 09, 2008 | 4.930 | 4.930 | 4.603 | 4.603 | 126,968 | -0.33(-6.64%) |
Apr 08, 2008 | 4.758 | 5.039 | 4.579 | 4.930 | 55,182 | +0.12(+2.43%) |
Apr 07, 2008 | 4.844 | 4.906 | 4.790 | 4.813 | 66,670 | -0.01(-0.16%) |
Apr 04, 2008 | 4.930 | 5.062 | 4.821 | 4.821 | 118,354 | -0.12(-2.52%) |
Apr 03, 2008 | 4.735 | 5.062 | 4.665 | 4.945 | 118,131 | +0.16(+3.25%) |
Apr 02, 2008 | 4.696 | 4.790 | 4.595 | 4.790 | 46,042 | +0.07(+1.49%) |
Apr 01, 2008 | 4.681 | 4.766 | 4.649 | 4.720 | 71,969 | +0.12(+2.71%) |
Mar 31, 2008 | 4.665 | 4.735 | 4.579 | 4.595 | 63,602 | -0.02(-0.51%) |
Mar 28, 2008 | 4.743 | 4.922 | 4.618 | 4.618 | 53,420 | -0.12(-2.63%) |
Mar 27, 2008 | 4.860 | 5.062 | 4.603 | 4.743 | 53,569 | -0.09(-1.77%) |
Mar 26, 2008 | 5.000 | 5.000 | 4.720 | 4.829 | 76,100 | -0.23(-4.47%) |
Mar 25, 2008 | 5.023 | 5.062 | 4.891 | 5.054 | 82,709 | +0.08(+1.56%) |
Mar 24, 2008 | 4.868 | 5.054 | 4.821 | 4.977 | 101,757 | +0.12(+2.40%) |
Mar 21, 2008 | 4.813 | 4.977 | 4.712 | 4.860 | 239,477 | +0.00(+0.00%) |
Mar 20, 2008 | 4.813 | 4.977 | 4.712 | 4.860 | 239,477 | +0.14(+2.97%) |
Mar 19, 2008 | 4.883 | 4.953 | 4.657 | 4.720 | 105,875 | -0.11(-2.26%) |
Mar 18, 2008 | 4.673 | 5.047 | 4.673 | 4.829 | 83,419 | +0.19(+4.03%) |
Mar 17, 2008 | 4.860 | 4.891 | 4.642 | 4.642 | 104,459 | -0.14(-2.93%) |
Mar 14, 2008 | 5.117 | 5.132 | 4.766 | 4.782 | 156,046 | -0.24(-4.81%) |
Mar 13, 2008 | 4.977 | 5.226 | 4.934 | 5.023 | 124,848 | -0.04(-0.77%) |
Mar 12, 2008 | 5.070 | 5.179 | 5.000 | 5.062 | 127,371 | -0.03(-0.61%) |
Mar 11, 2008 | 5.171 | 5.171 | 4.992 | 5.093 | 399,152 | +0.07(+1.40%) |
Mar 10, 2008 | 5.125 | 5.187 | 4.984 | 5.023 | 231,198 | -0.06(-1.23%) |
Mar 07, 2008 | 5.179 | 5.436 | 4.673 | 5.086 | 205,335 | -0.15(-2.83%) |
Mar 06, 2008 | 5.927 | 6.223 | 5.234 | 5.234 | 135,298 | -0.73(-12.27%) |
Mar 05, 2008 | 5.958 | 5.981 | 5.919 | 5.966 | 79,611 | +0.05(+0.79%) |
Mar 04, 2008 | 5.903 | 5.997 | 5.670 | 5.919 | 35,817 | -0.06(-1.04%) |
Mar 03, 2008 | 5.755 | 5.997 | 5.693 | 5.981 | 74,988 | +0.22(+3.78%) |
Feb 29, 2008 | 5.911 | 6.028 | 5.720 | 5.763 | 59,631 | -0.24(-4.02%) |
Feb 28, 2008 | 6.036 | 6.230 | 5.880 | 6.005 | 59,094 | -0.08(-1.28%) |
Feb 27, 2008 | 6.020 | 6.137 | 5.880 | 6.082 | 17,344 | +0.02(+0.39%) |
Feb 26, 2008 | 6.191 | 6.230 | 5.942 | 6.059 | 111,671 | -0.15(-2.38%) |
Feb 25, 2008 | 6.145 | 6.223 | 5.973 | 6.207 | 35,977 | +0.14(+2.31%) |
Feb 22, 2008 | 5.903 | 6.098 | 5.833 | 6.067 | 146,866 | +0.26(+4.42%) |
Feb 21, 2008 | 6.145 | 6.145 | 5.787 | 5.810 | 44,211 | -0.28(-4.60%) |
Feb 20, 2008 | 6.020 | 6.114 | 5.857 | 6.090 | 62,060 | +0.04(+0.64%) |
Feb 19, 2008 | 6.137 | 6.230 | 5.927 | 6.051 | 76,757 | +0.01(+0.13%) |
Feb 18, 2008 | 6.106 | 6.106 | 5.839 | 6.044 | 25,594 | +0.00(+0.00%) |
Feb 15, 2008 | 6.106 | 6.106 | 5.839 | 6.044 | 25,594 | -0.09(-1.52%) |
Feb 14, 2008 | 6.246 | 6.277 | 5.802 | 6.137 | 53,379 | -0.09(-1.38%) |
Feb 13, 2008 | 6.036 | 6.332 | 5.966 | 6.223 | 48,873 | +0.44(+7.54%) |
Feb 12, 2008 | 5.903 | 5.934 | 5.623 | 5.787 | 71,250 | -0.10(-1.72%) |
Feb 11, 2008 | 5.818 | 5.950 | 5.685 | 5.888 | 24,899 | +0.14(+2.44%) |
Feb 08, 2008 | 5.748 | 6.075 | 5.623 | 5.748 | 50,528 | -0.07(-1.20%) |
Feb 07, 2008 | 5.732 | 6.246 | 5.732 | 5.818 | 37,854 | +0.06(+1.08%) |
Feb 06, 2008 | 6.075 | 6.114 | 5.740 | 5.755 | 38,021 | -0.26(-4.27%) |
Feb 05, 2008 | 5.919 | 6.316 | 5.919 | 6.012 | 46,149 | -0.05(-0.90%) |
Feb 04, 2008 | 6.028 | 6.433 | 6.005 | 6.067 | 83,112 | +0.02(+0.26%) |