Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.540 | 4.665 | 4.365 | 4.593 | 2,782,788 | -0.02(-0.38%) |
Apr 29, 2008 | 4.598 | 4.725 | 4.520 | 4.610 | 4,487,908 | +0.23(+5.19%) |
Apr 28, 2008 | 4.213 | 4.475 | 4.213 | 4.383 | 3,529,104 | +0.17(+4.10%) |
Apr 25, 2008 | 4.050 | 4.367 | 4.022 | 4.210 | 3,169,292 | +0.19(+4.66%) |
Apr 24, 2008 | 3.967 | 4.050 | 3.857 | 4.022 | 1,911,304 | +0.04(+1.13%) |
Apr 23, 2008 | 3.812 | 4.013 | 3.760 | 3.978 | 2,412,260 | +0.17(+4.53%) |
Apr 22, 2008 | 3.570 | 4.173 | 3.570 | 3.805 | 7,025,888 | +0.32(+9.10%) |
Apr 21, 2008 | 3.382 | 3.560 | 3.382 | 3.487 | 2,611,048 | +0.06(+1.90%) |
Apr 18, 2008 | 3.428 | 3.500 | 3.375 | 3.422 | 1,969,392 | +0.06(+1.86%) |
Apr 17, 2008 | 3.357 | 3.381 | 3.315 | 3.360 | 1,951,092 | -0.02(-0.59%) |
Apr 16, 2008 | 3.450 | 3.458 | 3.350 | 3.380 | 3,036,492 | -0.04(-1.24%) |
Apr 15, 2008 | 3.345 | 3.455 | 3.345 | 3.422 | 2,296,852 | +0.10(+2.93%) |
Apr 14, 2008 | 3.388 | 3.388 | 3.275 | 3.325 | 1,418,632 | -0.07(-2.13%) |
Apr 11, 2008 | 3.458 | 3.458 | 3.382 | 3.397 | 1,445,600 | -0.03(-0.80%) |
Apr 10, 2008 | 3.482 | 3.553 | 3.370 | 3.425 | 1,621,600 | -0.06(-1.65%) |
Apr 09, 2008 | 3.575 | 3.592 | 3.455 | 3.482 | 1,199,600 | -0.10(-2.79%) |
Apr 08, 2008 | 3.507 | 3.632 | 3.500 | 3.583 | 1,784,000 | +0.06(+1.63%) |
Apr 07, 2008 | 3.583 | 3.587 | 3.478 | 3.525 | 1,235,800 | -0.04(-1.12%) |
Apr 04, 2008 | 3.553 | 3.638 | 3.500 | 3.565 | 1,320,792 | +0.01(+0.35%) |
Apr 03, 2008 | 3.485 | 3.615 | 3.455 | 3.553 | 1,689,276 | +0.04(+1.21%) |
Apr 02, 2008 | 3.632 | 3.632 | 3.480 | 3.510 | 2,712,800 | -0.12(-3.24%) |
Apr 01, 2008 | 3.575 | 3.655 | 3.555 | 3.627 | 2,659,576 | +0.14(+4.09%) |
Mar 31, 2008 | 3.547 | 3.612 | 3.480 | 3.485 | 2,796,400 | -0.05(-1.34%) |
Mar 28, 2008 | 3.658 | 3.665 | 3.513 | 3.533 | 2,454,400 | -0.11(-3.09%) |
Mar 27, 2008 | 3.675 | 3.737 | 3.645 | 3.645 | 1,867,732 | +0.00(+0.07%) |
Mar 26, 2008 | 3.685 | 3.750 | 3.618 | 3.643 | 2,256,800 | -0.06(-1.75%) |
Mar 25, 2008 | 3.720 | 3.745 | 3.663 | 3.708 | 2,130,000 | +0.03(+0.82%) |
Mar 24, 2008 | 3.735 | 3.735 | 3.585 | 3.678 | 3,406,400 | -0.05(-1.28%) |
Mar 21, 2008 | 3.490 | 3.780 | 3.395 | 3.725 | 9,399,832 | +0.00(+0.00%) |
Mar 20, 2008 | 3.490 | 3.780 | 3.395 | 3.725 | 9,399,832 | +0.26(+7.50%) |
Mar 19, 2008 | 4.312 | 4.372 | 3.420 | 3.465 | 14,227,960 | -0.99(-22.27%) |
Mar 18, 2008 | 4.470 | 4.515 | 4.268 | 4.457 | 2,477,600 | +0.08(+1.83%) |
Mar 17, 2008 | 4.207 | 4.475 | 4.202 | 4.378 | 2,658,204 | +0.05(+1.21%) |
Mar 14, 2008 | 4.492 | 4.492 | 4.272 | 4.325 | 3,566,740 | -0.12(-2.70%) |
Mar 13, 2008 | 4.162 | 4.487 | 4.145 | 4.445 | 5,241,904 | +0.24(+5.77%) |
Mar 12, 2008 | 3.800 | 4.310 | 3.777 | 4.202 | 5,529,800 | +0.35(+9.01%) |
Mar 11, 2008 | 4.162 | 4.332 | 3.800 | 3.855 | 5,901,264 | -0.45(-10.56%) |
Mar 10, 2008 | 4.508 | 4.517 | 4.290 | 4.310 | 2,540,712 | -0.19(-4.22%) |
Mar 07, 2008 | 4.350 | 4.558 | 4.350 | 4.500 | 2,906,400 | +0.11(+2.51%) |
Mar 06, 2008 | 4.412 | 4.473 | 4.350 | 4.390 | 3,021,756 | -0.04(-0.85%) |
Mar 05, 2008 | 4.585 | 4.645 | 4.407 | 4.428 | 2,572,000 | -0.18(-3.91%) |
Mar 04, 2008 | 4.545 | 4.643 | 4.480 | 4.607 | 5,028,400 | +0.03(+0.60%) |
Mar 03, 2008 | 4.447 | 4.612 | 4.447 | 4.580 | 2,394,800 | +0.10(+2.23%) |
Feb 29, 2008 | 4.633 | 4.702 | 4.442 | 4.480 | 2,950,600 | -0.21(-4.58%) |
Feb 28, 2008 | 4.795 | 4.867 | 4.684 | 4.695 | 1,976,800 | -0.17(-3.40%) |
Feb 27, 2008 | 4.805 | 4.957 | 4.805 | 4.860 | 2,544,400 | +0.02(+0.31%) |
Feb 26, 2008 | 4.710 | 4.895 | 4.710 | 4.845 | 2,874,600 | +0.12(+2.59%) |
Feb 25, 2008 | 4.668 | 4.763 | 4.668 | 4.723 | 3,389,600 | +0.05(+1.02%) |
Feb 22, 2008 | 4.715 | 4.740 | 4.585 | 4.675 | 2,130,400 | -0.03(-0.64%) |
Feb 21, 2008 | 4.827 | 4.845 | 4.685 | 4.705 | 3,043,600 | -0.11(-2.23%) |
Feb 20, 2008 | 4.643 | 4.825 | 4.537 | 4.812 | 4,162,000 | +0.13(+2.83%) |
Feb 19, 2008 | 4.928 | 4.950 | 4.678 | 4.680 | 3,378,800 | -0.19(-3.95%) |
Feb 18, 2008 | 4.697 | 4.872 | 4.673 | 4.872 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.697 | 4.872 | 4.673 | 4.872 | 4,690,400 | +0.16(+3.40%) |
Feb 14, 2008 | 4.763 | 4.845 | 4.713 | 4.713 | 2,839,600 | -0.05(-1.05%) |
Feb 13, 2008 | 4.865 | 4.865 | 4.655 | 4.763 | 4,820,984 | -0.08(-1.60%) |
Feb 12, 2008 | 4.825 | 4.975 | 4.643 | 4.840 | 5,117,124 | +0.05(+0.99%) |
Feb 11, 2008 | 5.150 | 5.150 | 4.688 | 4.793 | 12,665,012 | -0.56(-10.50%) |
Feb 08, 2008 | 5.475 | 5.495 | 4.905 | 5.355 | 24,612,148 | -0.81(-13.17%) |
Feb 07, 2008 | 6.117 | 6.250 | 6.093 | 6.168 | 3,692,728 | +0.04(+0.65%) |
Feb 06, 2008 | 6.065 | 6.195 | 6.053 | 6.128 | 1,966,176 | +0.09(+1.49%) |
Feb 05, 2008 | 5.855 | 6.168 | 5.835 | 6.037 | 2,907,200 | -0.16(-2.50%) |
Feb 04, 2008 | 6.117 | 6.375 | 6.050 | 6.192 | 2,824,400 | +0.03(+0.49%) |