Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.607 | 4.626 | 4.432 | 4.568 | 5,971 | +0.10(+2.18%) |
Apr 29, 2008 | 4.393 | 4.578 | 4.393 | 4.471 | 9,654 | +0.10(+2.23%) |
Apr 28, 2008 | 4.286 | 4.441 | 4.286 | 4.373 | 5,065 | -0.07(-1.54%) |
Apr 25, 2008 | 4.383 | 4.441 | 4.364 | 4.441 | 1,101 | +0.00(+0.00%) |
Apr 24, 2008 | 4.480 | 4.480 | 4.315 | 4.441 | 7,138 | -0.11(-2.36%) |
Apr 23, 2008 | 4.500 | 4.548 | 4.480 | 4.548 | 616 | -0.02(-0.43%) |
Apr 22, 2008 | 4.568 | 4.568 | 4.568 | 4.568 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 4.519 | 4.568 | 4.480 | 4.568 | 1,950 | +0.00(+0.00%) |
Apr 18, 2008 | 4.685 | 4.685 | 4.490 | 4.568 | 7,874 | -0.11(-2.29%) |
Apr 17, 2008 | 4.695 | 4.714 | 4.568 | 4.675 | 11,601 | -0.02(-0.42%) |
Apr 16, 2008 | 4.626 | 4.695 | 4.539 | 4.695 | 16,076 | +0.08(+1.69%) |
Apr 15, 2008 | 4.529 | 4.656 | 4.510 | 4.617 | 2,566 | +0.07(+1.50%) |
Apr 14, 2008 | 4.646 | 4.665 | 4.548 | 4.548 | 5,441 | -0.03(-0.64%) |
Apr 11, 2008 | 4.529 | 4.626 | 4.422 | 4.578 | 16,916 | +0.18(+3.98%) |
Apr 10, 2008 | 4.451 | 4.451 | 4.295 | 4.402 | 11,023 | -0.05(-1.09%) |
Apr 09, 2008 | 4.393 | 4.451 | 4.393 | 4.451 | 2,156 | -0.04(-0.87%) |
Apr 08, 2008 | 4.480 | 4.529 | 4.344 | 4.490 | 9,834 | -0.04(-0.86%) |
Apr 07, 2008 | 4.324 | 4.568 | 4.324 | 4.529 | 2,768 | +0.24(+5.68%) |
Apr 04, 2008 | 4.247 | 4.363 | 4.237 | 4.285 | 8,324 | +0.05(+1.15%) |
Apr 03, 2008 | 4.441 | 4.451 | 4.227 | 4.237 | 8,253 | -0.20(-4.61%) |
Apr 02, 2008 | 4.412 | 4.441 | 4.412 | 4.441 | 2,207 | +0.14(+3.17%) |
Apr 01, 2008 | 4.169 | 4.383 | 4.052 | 4.305 | 65,781 | +0.26(+6.51%) |
Mar 31, 2008 | 5.094 | 5.094 | 3.915 | 4.042 | 73,370 | -0.83(-17.00%) |
Mar 28, 2008 | 4.734 | 5.143 | 4.734 | 4.870 | 12,330 | +0.14(+2.88%) |
Mar 27, 2008 | 4.743 | 4.743 | 4.724 | 4.734 | 2,978 | -0.04(-0.82%) |
Mar 26, 2008 | 4.734 | 4.821 | 4.734 | 4.772 | 5,254 | +0.09(+1.87%) |
Mar 25, 2008 | 4.734 | 4.948 | 4.617 | 4.685 | 6,757 | +0.04(+0.84%) |
Mar 24, 2008 | 4.617 | 4.958 | 4.578 | 4.646 | 11,654 | +0.06(+1.27%) |
Mar 21, 2008 | 4.626 | 4.714 | 4.461 | 4.587 | 16,646 | +0.00(+0.00%) |
Mar 20, 2008 | 4.626 | 4.714 | 4.461 | 4.587 | 16,646 | -0.11(-2.28%) |
Mar 19, 2008 | 4.548 | 4.841 | 4.383 | 4.695 | 16,866 | -0.01(-0.21%) |
Mar 18, 2008 | 4.529 | 4.880 | 4.529 | 4.704 | 14,760 | +0.29(+6.62%) |
Mar 17, 2008 | 4.383 | 4.568 | 4.334 | 4.412 | 5,908 | -0.13(-2.79%) |
Mar 14, 2008 | 4.724 | 4.724 | 4.441 | 4.539 | 7,180 | -0.24(-5.09%) |
Mar 13, 2008 | 4.529 | 4.880 | 4.529 | 4.782 | 10,672 | +0.18(+3.81%) |
Mar 12, 2008 | 4.636 | 4.710 | 4.471 | 4.607 | 6,116 | -0.05(-1.05%) |
Mar 11, 2008 | 4.782 | 4.860 | 4.432 | 4.656 | 13,988 | -0.07(-1.48%) |
Mar 10, 2008 | 4.753 | 5.133 | 4.656 | 4.726 | 18,568 | -0.07(-1.38%) |
Mar 07, 2008 | 5.240 | 5.259 | 4.734 | 4.792 | 31,746 | -0.29(-5.75%) |
Mar 06, 2008 | 5.413 | 5.591 | 5.072 | 5.084 | 28,160 | -0.29(-5.43%) |
Mar 05, 2008 | 5.688 | 5.746 | 5.308 | 5.376 | 34,278 | -0.21(-3.83%) |
Mar 04, 2008 | 5.454 | 5.702 | 5.308 | 5.591 | 27,450 | -0.11(-1.88%) |
Mar 03, 2008 | 5.298 | 5.698 | 5.289 | 5.698 | 31,086 | +0.28(+5.22%) |
Feb 29, 2008 | 5.454 | 5.600 | 5.269 | 5.415 | 35,713 | -0.14(-2.46%) |
Feb 28, 2008 | 5.727 | 5.727 | 5.357 | 5.552 | 57,702 | -0.25(-4.36%) |
Feb 27, 2008 | 5.746 | 6.126 | 5.454 | 5.805 | 33,456 | -0.17(-2.90%) |
Feb 26, 2008 | 5.951 | 6.097 | 5.756 | 5.978 | 109,931 | +0.02(+0.36%) |
Feb 25, 2008 | 5.795 | 6.263 | 5.727 | 5.957 | 209,049 | +0.18(+3.13%) |
Feb 22, 2008 | 5.707 | 5.805 | 5.542 | 5.776 | 81,679 | +0.16(+2.77%) |
Feb 21, 2008 | 5.571 | 5.714 | 5.191 | 5.620 | 63,433 | -0.03(-0.52%) |
Feb 20, 2008 | 5.182 | 5.727 | 4.743 | 5.649 | 200,951 | +0.49(+9.43%) |
Feb 19, 2008 | 5.055 | 5.902 | 4.626 | 5.162 | 358,043 | +0.06(+1.15%) |
Feb 18, 2008 | 4.636 | 5.143 | 4.383 | 5.104 | 111,548 | +0.00(+0.00%) |
Feb 15, 2008 | 4.636 | 5.143 | 4.383 | 5.104 | 109,587 | +0.40(+8.49%) |
Feb 14, 2008 | 4.743 | 4.743 | 4.461 | 4.704 | 30,039 | +0.01(+0.21%) |
Feb 13, 2008 | 5.055 | 5.104 | 4.500 | 4.695 | 94,734 | -0.32(-6.41%) |
Feb 12, 2008 | 4.393 | 5.240 | 4.198 | 5.016 | 370,286 | +0.80(+18.94%) |
Feb 11, 2008 | 4.285 | 4.383 | 4.157 | 4.217 | 16,444 | -0.02(-0.46%) |
Feb 08, 2008 | 4.334 | 4.656 | 4.110 | 4.237 | 92,783 | -0.18(-3.97%) |
Feb 07, 2008 | 4.831 | 5.065 | 4.217 | 4.412 | 222,872 | -0.72(-14.04%) |
Feb 06, 2008 | 3.867 | 5.133 | 3.750 | 5.133 | 595,470 | +1.25(+32.08%) |
Feb 05, 2008 | 3.818 | 3.886 | 3.799 | 3.886 | 5,474 | -0.00(-0.00%) |
Feb 04, 2008 | 3.886 | 3.896 | 3.799 | 3.886 | 9,646 | -0.01(-0.25%) |