Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.740 | 5.740 | 5.462 | 5.516 | 354,619 | +0.01(+0.17%) |
Apr 29, 2008 | 5.577 | 5.721 | 5.459 | 5.507 | 309,162 | -0.13(-2.27%) |
Apr 28, 2008 | 5.510 | 5.708 | 5.510 | 5.634 | 502,297 | +0.12(+2.20%) |
Apr 25, 2008 | 5.590 | 5.593 | 5.478 | 5.513 | 296,955 | -0.04(-0.80%) |
Apr 24, 2008 | 5.487 | 5.590 | 5.388 | 5.558 | 238,568 | +0.12(+2.23%) |
Apr 23, 2008 | 5.350 | 5.564 | 5.344 | 5.436 | 229,802 | +0.09(+1.73%) |
Apr 22, 2008 | 5.475 | 5.519 | 5.289 | 5.344 | 440,557 | -0.12(-2.22%) |
Apr 21, 2008 | 5.481 | 5.526 | 5.430 | 5.465 | 389,881 | -0.04(-0.81%) |
Apr 18, 2008 | 5.558 | 5.586 | 5.478 | 5.510 | 246,283 | +0.04(+0.82%) |
Apr 17, 2008 | 5.491 | 5.596 | 5.363 | 5.465 | 410,254 | -0.04(-0.70%) |
Apr 16, 2008 | 5.331 | 5.520 | 5.312 | 5.503 | 395,964 | +0.24(+4.61%) |
Apr 15, 2008 | 5.206 | 5.344 | 5.126 | 5.261 | 492,403 | +0.17(+3.39%) |
Apr 14, 2008 | 5.063 | 5.229 | 5.063 | 5.088 | 451,793 | +0.04(+0.70%) |
Apr 11, 2008 | 5.427 | 5.427 | 5.034 | 5.053 | 578,786 | -0.37(-6.89%) |
Apr 10, 2008 | 5.337 | 5.606 | 5.286 | 5.427 | 569,910 | +0.11(+2.16%) |
Apr 09, 2008 | 5.701 | 5.781 | 5.286 | 5.312 | 596,394 | -0.36(-6.36%) |
Apr 08, 2008 | 5.478 | 5.701 | 5.478 | 5.673 | 419,530 | +0.07(+1.20%) |
Apr 07, 2008 | 5.350 | 5.807 | 5.270 | 5.606 | 1,603,749 | +0.35(+6.69%) |
Apr 04, 2008 | 5.248 | 5.270 | 5.101 | 5.254 | 414,887 | +0.11(+2.05%) |
Apr 03, 2008 | 5.190 | 5.232 | 4.989 | 5.149 | 546,911 | -0.10(-1.95%) |
Apr 02, 2008 | 5.008 | 5.270 | 4.938 | 5.251 | 428,807 | +0.21(+4.18%) |
Apr 01, 2008 | 4.951 | 5.040 | 4.887 | 5.040 | 529,817 | +0.22(+4.64%) |
Mar 31, 2008 | 4.839 | 4.970 | 4.807 | 4.817 | 543,198 | +0.00(+0.07%) |
Mar 28, 2008 | 4.948 | 5.002 | 4.769 | 4.813 | 336,554 | -0.16(-3.15%) |
Mar 27, 2008 | 4.970 | 5.107 | 4.951 | 4.970 | 212,645 | -0.04(-0.89%) |
Mar 26, 2008 | 5.174 | 5.174 | 4.973 | 5.015 | 581,237 | -0.19(-3.74%) |
Mar 25, 2008 | 5.334 | 5.350 | 5.139 | 5.209 | 945,665 | -0.10(-1.92%) |
Mar 24, 2008 | 5.414 | 5.503 | 5.219 | 5.312 | 956,269 | -0.04(-0.78%) |
Mar 21, 2008 | 5.190 | 5.408 | 5.158 | 5.353 | 1,292,342 | +0.00(+0.00%) |
Mar 20, 2008 | 5.190 | 5.408 | 5.158 | 5.353 | 1,292,342 | +0.37(+7.44%) |
Mar 19, 2008 | 4.871 | 5.104 | 4.871 | 4.983 | 762,888 | +0.11(+2.23%) |
Mar 18, 2008 | 4.667 | 4.874 | 4.667 | 4.874 | 1,033,106 | +0.33(+7.24%) |
Mar 17, 2008 | 4.667 | 4.871 | 4.545 | 4.545 | 921,245 | -0.26(-5.32%) |
Mar 14, 2008 | 4.807 | 4.868 | 4.631 | 4.801 | 771,435 | +0.04(+0.74%) |
Mar 13, 2008 | 4.743 | 4.852 | 4.603 | 4.766 | 588,776 | -0.06(-1.19%) |
Mar 12, 2008 | 4.651 | 4.967 | 4.651 | 4.823 | 716,019 | +0.20(+4.43%) |
Mar 11, 2008 | 4.631 | 4.769 | 4.545 | 4.619 | 840,157 | +0.14(+3.06%) |
Mar 10, 2008 | 4.408 | 4.638 | 4.398 | 4.481 | 747,328 | +0.08(+1.81%) |
Mar 07, 2008 | 4.424 | 4.775 | 4.392 | 4.401 | 1,194,049 | -0.07(-1.50%) |
Mar 06, 2008 | 4.552 | 4.730 | 4.357 | 4.468 | 3,769,902 | -0.32(-6.67%) |
Mar 05, 2008 | 4.775 | 4.928 | 4.660 | 4.788 | 1,961,055 | -0.06(-1.32%) |
Mar 04, 2008 | 5.063 | 5.063 | 4.740 | 4.852 | 1,475,783 | -0.23(-4.59%) |
Mar 03, 2008 | 5.110 | 5.142 | 5.050 | 5.085 | 1,585,293 | -0.05(-1.00%) |
Feb 29, 2008 | 5.110 | 5.174 | 5.109 | 5.136 | 627,959 | +0.02(+0.44%) |
Feb 28, 2008 | 5.334 | 5.334 | 5.110 | 5.114 | 475,963 | -0.22(-4.13%) |
Feb 27, 2008 | 5.264 | 5.484 | 5.264 | 5.334 | 487,431 | +0.00(+0.00%) |
Feb 26, 2008 | 5.299 | 5.484 | 5.174 | 5.334 | 1,005,035 | +0.14(+2.77%) |
Feb 25, 2008 | 5.171 | 5.238 | 5.082 | 5.190 | 764,078 | +0.05(+1.06%) |
Feb 22, 2008 | 5.098 | 5.136 | 5.018 | 5.136 | 1,173,621 | +0.04(+0.69%) |
Feb 21, 2008 | 5.209 | 5.209 | 5.050 | 5.101 | 1,115,826 | -0.01(-0.19%) |
Feb 20, 2008 | 5.063 | 5.120 | 4.877 | 5.110 | 1,551,665 | +0.06(+1.27%) |
Feb 19, 2008 | 5.104 | 5.213 | 5.015 | 5.047 | 1,214,322 | -0.03(-0.63%) |
Feb 18, 2008 | 5.008 | 5.149 | 4.973 | 5.079 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.008 | 5.149 | 4.973 | 5.079 | 1,312,485 | +0.04(+0.89%) |
Feb 14, 2008 | 5.270 | 5.270 | 4.973 | 5.034 | 1,486,772 | -0.24(-4.48%) |
Feb 13, 2008 | 5.264 | 5.465 | 5.190 | 5.270 | 1,420,800 | -0.30(-5.39%) |
Feb 12, 2008 | 5.510 | 5.676 | 5.436 | 5.570 | 1,378,649 | +0.16(+2.89%) |
Feb 11, 2008 | 5.545 | 5.650 | 5.360 | 5.414 | 1,709,233 | -0.11(-2.08%) |
Feb 08, 2008 | 5.717 | 5.887 | 5.443 | 5.529 | 1,819,955 | -0.17(-2.97%) |
Feb 07, 2008 | 5.602 | 5.724 | 5.497 | 5.698 | 1,255,880 | +0.10(+1.71%) |
Feb 06, 2008 | 5.807 | 5.903 | 5.602 | 5.602 | 1,240,251 | -0.15(-2.56%) |
Feb 05, 2008 | 5.832 | 5.989 | 5.733 | 5.749 | 1,431,908 | -0.22(-3.69%) |
Feb 04, 2008 | 5.992 | 6.005 | 5.794 | 5.970 | 1,165,262 | +0.03(+0.48%) |