Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.740 | 5.090 | 4.740 | 5.020 | 210,509 | +0.30(+6.36%) |
Apr 29, 2008 | 4.700 | 4.810 | 4.660 | 4.720 | 113,976 | +0.03(+0.64%) |
Apr 28, 2008 | 4.470 | 4.840 | 4.440 | 4.690 | 191,844 | +0.20(+4.45%) |
Apr 25, 2008 | 4.590 | 4.620 | 4.290 | 4.490 | 139,910 | -0.09(-1.97%) |
Apr 24, 2008 | 4.220 | 4.670 | 4.140 | 4.580 | 133,626 | +0.38(+9.05%) |
Apr 23, 2008 | 4.150 | 4.320 | 4.040 | 4.200 | 166,989 | +0.08(+1.94%) |
Apr 22, 2008 | 4.300 | 4.300 | 3.960 | 4.120 | 238,431 | -0.21(-4.85%) |
Apr 21, 2008 | 4.190 | 4.370 | 4.150 | 4.330 | 87,021 | +0.09(+2.12%) |
Apr 18, 2008 | 4.090 | 4.290 | 3.980 | 4.240 | 236,090 | +0.28(+7.07%) |
Apr 17, 2008 | 3.950 | 4.070 | 3.930 | 3.960 | 235,777 | +0.01(+0.25%) |
Apr 16, 2008 | 3.950 | 4.040 | 3.920 | 3.950 | 225,371 | +0.08(+2.07%) |
Apr 15, 2008 | 3.980 | 4.040 | 3.850 | 3.870 | 154,042 | -0.09(-2.27%) |
Apr 14, 2008 | 3.980 | 4.150 | 3.860 | 3.960 | 280,965 | -0.03(-0.75%) |
Apr 11, 2008 | 3.990 | 4.140 | 3.860 | 3.990 | 217,447 | -0.02(-0.50%) |
Apr 10, 2008 | 3.830 | 4.040 | 3.830 | 4.010 | 146,455 | +0.21(+5.53%) |
Apr 09, 2008 | 4.100 | 4.110 | 3.800 | 3.800 | 186,727 | -0.29(-7.09%) |
Apr 08, 2008 | 4.120 | 4.180 | 3.990 | 4.090 | 128,056 | -0.05(-1.21%) |
Apr 07, 2008 | 4.330 | 4.380 | 4.130 | 4.140 | 214,530 | -0.15(-3.50%) |
Apr 04, 2008 | 4.510 | 4.510 | 4.210 | 4.290 | 129,395 | -0.20(-4.45%) |
Apr 03, 2008 | 4.250 | 4.520 | 4.250 | 4.490 | 129,596 | +0.04(+0.90%) |
Apr 02, 2008 | 4.510 | 4.620 | 4.340 | 4.450 | 362,690 | -0.07(-1.55%) |
Apr 01, 2008 | 4.540 | 4.540 | 4.310 | 4.520 | 263,347 | +0.08(+1.80%) |
Mar 31, 2008 | 4.370 | 4.520 | 4.310 | 4.440 | 216,963 | +0.05(+1.14%) |
Mar 28, 2008 | 4.440 | 4.450 | 4.160 | 4.390 | 122,801 | -0.13(-2.88%) |
Mar 27, 2008 | 4.820 | 4.820 | 4.410 | 4.520 | 264,332 | -0.27(-5.64%) |
Mar 26, 2008 | 4.600 | 4.840 | 4.520 | 4.790 | 326,751 | +0.15(+3.23%) |
Mar 25, 2008 | 4.610 | 4.720 | 4.450 | 4.640 | 428,364 | +0.05(+1.09%) |
Mar 24, 2008 | 4.400 | 4.650 | 4.120 | 4.590 | 582,321 | +0.19(+4.32%) |
Mar 21, 2008 | 4.250 | 4.450 | 3.980 | 4.400 | 1,189,148 | +0.00(+0.00%) |
Mar 20, 2008 | 4.250 | 4.450 | 3.980 | 4.400 | 1,189,148 | +0.37(+9.18%) |
Mar 19, 2008 | 3.920 | 4.170 | 3.880 | 4.030 | 315,863 | +0.19(+4.95%) |
Mar 18, 2008 | 4.040 | 4.040 | 3.740 | 3.840 | 573,414 | -0.05(-1.29%) |
Mar 17, 2008 | 3.960 | 4.000 | 3.800 | 3.890 | 195,712 | -0.18(-4.42%) |
Mar 14, 2008 | 4.230 | 4.230 | 3.920 | 4.070 | 126,938 | -0.12(-2.86%) |
Mar 13, 2008 | 3.940 | 4.230 | 3.830 | 4.190 | 226,550 | +0.23(+5.81%) |
Mar 12, 2008 | 4.180 | 4.270 | 3.960 | 3.960 | 260,631 | -0.18(-4.35%) |
Mar 11, 2008 | 4.050 | 4.290 | 3.870 | 4.140 | 703,104 | +0.21(+5.34%) |
Mar 10, 2008 | 4.180 | 4.270 | 3.830 | 3.930 | 185,330 | -0.19(-4.61%) |
Mar 07, 2008 | 4.110 | 4.260 | 4.060 | 4.120 | 135,596 | -0.04(-0.96%) |
Mar 06, 2008 | 4.530 | 4.530 | 4.140 | 4.160 | 218,868 | -0.40(-8.77%) |
Mar 05, 2008 | 4.630 | 4.660 | 4.440 | 4.560 | 254,459 | -0.04(-0.87%) |
Mar 04, 2008 | 4.390 | 4.790 | 4.350 | 4.600 | 452,092 | +0.15(+3.37%) |
Mar 03, 2008 | 4.420 | 4.740 | 4.370 | 4.450 | 356,638 | +0.05(+1.14%) |
Feb 29, 2008 | 4.600 | 4.670 | 4.340 | 4.400 | 601,183 | -0.27(-5.78%) |
Feb 28, 2008 | 4.750 | 4.790 | 4.560 | 4.670 | 198,122 | -0.11(-2.30%) |
Feb 27, 2008 | 4.770 | 4.960 | 4.710 | 4.780 | 254,262 | -0.06(-1.24%) |
Feb 26, 2008 | 5.320 | 5.330 | 4.830 | 4.840 | 337,428 | -0.47(-8.85%) |
Feb 25, 2008 | 4.970 | 5.430 | 4.960 | 5.310 | 137,768 | +0.33(+6.63%) |
Feb 22, 2008 | 5.000 | 5.050 | 4.850 | 4.980 | 170,123 | +0.00(+0.00%) |
Feb 21, 2008 | 5.180 | 5.420 | 4.950 | 4.980 | 234,186 | -0.15(-2.92%) |
Feb 20, 2008 | 5.000 | 5.170 | 4.930 | 5.130 | 166,728 | +0.10(+1.99%) |
Feb 19, 2008 | 5.110 | 5.240 | 4.890 | 5.030 | 160,838 | -0.02(-0.40%) |
Feb 18, 2008 | 5.150 | 5.420 | 4.890 | 5.050 | 397,447 | +0.00(+0.00%) |
Feb 15, 2008 | 5.150 | 5.420 | 4.890 | 5.050 | 397,447 | -0.14(-2.70%) |
Feb 14, 2008 | 5.200 | 5.260 | 5.070 | 5.190 | 239,865 | -0.01(-0.19%) |
Feb 13, 2008 | 5.130 | 5.310 | 5.090 | 5.200 | 348,813 | +0.07(+1.36%) |
Feb 12, 2008 | 4.960 | 5.140 | 4.850 | 5.130 | 242,504 | +0.19(+3.85%) |
Feb 11, 2008 | 5.050 | 5.110 | 4.590 | 4.940 | 296,246 | -0.05(-1.00%) |
Feb 08, 2008 | 5.080 | 5.100 | 4.750 | 4.990 | 344,090 | -0.09(-1.77%) |
Feb 07, 2008 | 5.250 | 5.490 | 4.940 | 5.080 | 565,402 | -0.24(-4.51%) |
Feb 06, 2008 | 5.000 | 5.500 | 4.960 | 5.320 | 569,697 | +0.30(+5.98%) |
Feb 05, 2008 | 5.220 | 5.410 | 4.890 | 5.020 | 387,919 | -0.34(-6.34%) |
Feb 04, 2008 | 5.490 | 5.560 | 5.260 | 5.360 | 302,340 | -0.15(-2.72%) |