Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.580 | 4.714 | 4.328 | 4.438 | 57,373 | -0.13(-2.93%) |
Apr 29, 2008 | 4.714 | 4.745 | 4.501 | 4.572 | 65,209 | -0.13(-2.68%) |
Apr 28, 2008 | 4.714 | 4.997 | 4.564 | 4.698 | 97,301 | -0.02(-0.50%) |
Apr 25, 2008 | 4.643 | 4.793 | 4.572 | 4.722 | 69,930 | +0.11(+2.39%) |
Apr 24, 2008 | 4.564 | 4.627 | 4.431 | 4.612 | 63,044 | +0.06(+1.21%) |
Apr 23, 2008 | 4.446 | 4.753 | 4.242 | 4.556 | 130,780 | +0.14(+3.21%) |
Apr 22, 2008 | 4.328 | 4.911 | 4.202 | 4.415 | 151,649 | +0.09(+2.00%) |
Apr 21, 2008 | 4.438 | 5.076 | 4.139 | 4.328 | 684,064 | -0.16(-3.51%) |
Apr 18, 2008 | 4.423 | 4.714 | 4.320 | 4.486 | 154,204 | +0.16(+3.64%) |
Apr 17, 2008 | 4.344 | 4.706 | 4.320 | 4.328 | 229,922 | -0.04(-0.90%) |
Apr 16, 2008 | 4.265 | 4.454 | 4.131 | 4.368 | 182,531 | +0.10(+2.40%) |
Apr 15, 2008 | 4.289 | 4.494 | 3.927 | 4.265 | 160,749 | -0.02(-0.55%) |
Apr 14, 2008 | 4.407 | 4.478 | 4.108 | 4.289 | 122,251 | -0.17(-3.71%) |
Apr 11, 2008 | 4.698 | 4.793 | 4.344 | 4.454 | 110,122 | -0.31(-6.45%) |
Apr 10, 2008 | 4.675 | 4.871 | 4.675 | 4.761 | 56,548 | +0.11(+2.37%) |
Apr 09, 2008 | 4.981 | 4.981 | 4.651 | 4.651 | 125,652 | -0.33(-6.64%) |
Apr 08, 2008 | 4.808 | 5.092 | 4.627 | 4.981 | 54,610 | +0.12(+2.43%) |
Apr 07, 2008 | 4.895 | 4.958 | 4.840 | 4.863 | 65,979 | -0.01(-0.16%) |
Apr 04, 2008 | 4.981 | 5.115 | 4.871 | 4.871 | 117,128 | -0.13(-2.52%) |
Apr 03, 2008 | 4.785 | 5.115 | 4.714 | 4.997 | 116,907 | +0.16(+3.25%) |
Apr 02, 2008 | 4.745 | 4.840 | 4.643 | 4.840 | 45,565 | +0.07(+1.49%) |
Apr 01, 2008 | 4.730 | 4.816 | 4.698 | 4.769 | 71,224 | +0.13(+2.71%) |
Mar 31, 2008 | 4.714 | 4.785 | 4.627 | 4.643 | 62,944 | -0.02(-0.51%) |
Mar 28, 2008 | 4.793 | 4.974 | 4.667 | 4.667 | 52,867 | -0.13(-2.63%) |
Mar 27, 2008 | 4.911 | 5.115 | 4.651 | 4.793 | 53,014 | -0.09(-1.77%) |
Mar 26, 2008 | 5.052 | 5.052 | 4.769 | 4.879 | 75,311 | -0.23(-4.47%) |
Mar 25, 2008 | 5.076 | 5.115 | 4.942 | 5.107 | 81,852 | +0.08(+1.57%) |
Mar 24, 2008 | 4.918 | 5.107 | 4.871 | 5.029 | 100,703 | +0.12(+2.40%) |
Mar 21, 2008 | 4.863 | 5.029 | 4.761 | 4.911 | 236,997 | +0.00(+0.00%) |
Mar 20, 2008 | 4.863 | 5.029 | 4.761 | 4.911 | 236,997 | +0.14(+2.97%) |
Mar 19, 2008 | 4.934 | 5.005 | 4.706 | 4.769 | 104,778 | -0.11(-2.26%) |
Mar 18, 2008 | 4.722 | 5.099 | 4.722 | 4.879 | 82,555 | +0.19(+4.03%) |
Mar 17, 2008 | 4.911 | 4.942 | 4.690 | 4.690 | 103,377 | -0.14(-2.93%) |
Mar 14, 2008 | 5.170 | 5.186 | 4.816 | 4.832 | 154,429 | -0.24(-4.81%) |
Mar 13, 2008 | 5.029 | 5.280 | 4.985 | 5.076 | 123,555 | -0.04(-0.77%) |
Mar 12, 2008 | 5.123 | 5.233 | 5.052 | 5.115 | 126,051 | -0.03(-0.61%) |
Mar 11, 2008 | 5.225 | 5.225 | 5.044 | 5.147 | 395,018 | +0.07(+1.40%) |
Mar 10, 2008 | 5.178 | 5.241 | 5.037 | 5.076 | 228,803 | -0.06(-1.22%) |
Mar 07, 2008 | 5.233 | 5.493 | 4.722 | 5.139 | 203,209 | -0.15(-2.83%) |
Mar 06, 2008 | 5.989 | 6.288 | 5.288 | 5.288 | 133,897 | -0.74(-12.27%) |
Mar 05, 2008 | 6.020 | 6.044 | 5.981 | 6.028 | 78,787 | +0.05(+0.79%) |
Mar 04, 2008 | 5.965 | 6.060 | 5.729 | 5.981 | 35,446 | -0.06(-1.04%) |
Mar 03, 2008 | 5.816 | 6.060 | 5.753 | 6.044 | 74,211 | +0.22(+3.78%) |
Feb 29, 2008 | 5.973 | 6.091 | 5.780 | 5.823 | 59,013 | -0.24(-4.02%) |
Feb 28, 2008 | 6.099 | 6.296 | 5.941 | 6.067 | 58,482 | -0.08(-1.28%) |
Feb 27, 2008 | 6.083 | 6.201 | 5.941 | 6.146 | 17,164 | +0.02(+0.39%) |
Feb 26, 2008 | 6.256 | 6.296 | 6.005 | 6.122 | 110,514 | -0.15(-2.38%) |
Feb 25, 2008 | 6.209 | 6.288 | 6.036 | 6.272 | 35,604 | +0.14(+2.31%) |
Feb 22, 2008 | 5.965 | 6.162 | 5.894 | 6.130 | 145,345 | +0.26(+4.42%) |
Feb 21, 2008 | 6.209 | 6.209 | 5.847 | 5.871 | 43,753 | -0.28(-4.60%) |
Feb 20, 2008 | 6.083 | 6.178 | 5.918 | 6.154 | 61,417 | +0.04(+0.64%) |
Feb 19, 2008 | 6.201 | 6.296 | 5.989 | 6.115 | 75,962 | +0.01(+0.13%) |
Feb 18, 2008 | 6.170 | 6.170 | 5.901 | 6.107 | 25,329 | +0.00(+0.00%) |
Feb 15, 2008 | 6.170 | 6.170 | 5.901 | 6.107 | 25,329 | -0.09(-1.52%) |
Feb 14, 2008 | 6.311 | 6.343 | 5.863 | 6.201 | 52,826 | -0.09(-1.38%) |
Feb 13, 2008 | 6.099 | 6.398 | 6.028 | 6.288 | 48,367 | +0.44(+7.54%) |
Feb 12, 2008 | 5.965 | 5.997 | 5.682 | 5.847 | 70,512 | -0.10(-1.72%) |
Feb 11, 2008 | 5.879 | 6.012 | 5.745 | 5.949 | 24,641 | +0.14(+2.44%) |
Feb 08, 2008 | 5.808 | 6.138 | 5.682 | 5.808 | 50,005 | -0.07(-1.20%) |
Feb 07, 2008 | 5.792 | 6.311 | 5.792 | 5.879 | 37,462 | +0.06(+1.08%) |
Feb 06, 2008 | 6.138 | 6.178 | 5.800 | 5.816 | 37,627 | -0.26(-4.27%) |
Feb 05, 2008 | 5.981 | 6.382 | 5.981 | 6.075 | 45,671 | -0.06(-0.90%) |
Feb 04, 2008 | 6.091 | 6.500 | 6.067 | 6.130 | 82,251 | +0.02(+0.26%) |