Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.407 | 5.714 | 5.407 | 5.668 | 73,477 | +0.26(+4.82%) |
Apr 29, 2008 | 5.522 | 5.676 | 5.307 | 5.407 | 73,852 | -0.20(-3.56%) |
Apr 28, 2008 | 5.031 | 5.676 | 4.955 | 5.607 | 67,908 | +0.51(+10.09%) |
Apr 25, 2008 | 5.100 | 5.154 | 5.024 | 5.093 | 14,374 | -0.01(-0.15%) |
Apr 24, 2008 | 4.909 | 5.277 | 4.909 | 5.100 | 12,712 | +0.01(+0.15%) |
Apr 23, 2008 | 5.185 | 5.185 | 5.070 | 5.093 | 9,846 | -0.13(-2.50%) |
Apr 22, 2008 | 5.269 | 5.369 | 5.223 | 5.223 | 11,787 | -0.05(-0.87%) |
Apr 21, 2008 | 5.300 | 5.300 | 5.185 | 5.269 | 13,129 | +0.01(+0.15%) |
Apr 18, 2008 | 5.315 | 5.384 | 5.261 | 5.261 | 53,905 | -0.03(-0.58%) |
Apr 17, 2008 | 5.330 | 5.361 | 5.261 | 5.292 | 21,381 | -0.06(-1.15%) |
Apr 16, 2008 | 5.177 | 5.361 | 5.177 | 5.353 | 53,973 | +0.18(+3.41%) |
Apr 15, 2008 | 5.139 | 5.254 | 5.139 | 5.177 | 43,972 | +0.05(+0.90%) |
Apr 14, 2008 | 4.886 | 5.361 | 4.801 | 5.131 | 127,026 | +0.05(+0.91%) |
Apr 11, 2008 | 5.100 | 5.100 | 4.886 | 5.085 | 17,291 | -0.02(-0.30%) |
Apr 10, 2008 | 4.909 | 5.100 | 4.909 | 5.100 | 30,252 | +0.17(+3.42%) |
Apr 09, 2008 | 5.070 | 5.070 | 4.771 | 4.932 | 24,544 | -0.13(-2.58%) |
Apr 08, 2008 | 4.725 | 5.093 | 4.725 | 5.062 | 51,198 | +0.34(+7.14%) |
Apr 07, 2008 | 3.912 | 4.847 | 3.912 | 4.725 | 106,727 | +0.76(+19.15%) |
Apr 04, 2008 | 3.904 | 4.065 | 3.835 | 3.965 | 13,168 | -0.10(-2.45%) |
Apr 03, 2008 | 3.827 | 4.065 | 3.804 | 4.065 | 11,232 | +0.00(+0.00%) |
Apr 02, 2008 | 3.981 | 4.065 | 3.981 | 4.065 | 10,062 | +0.10(+2.51%) |
Apr 01, 2008 | 3.681 | 4.019 | 3.681 | 3.965 | 22,239 | +0.20(+5.30%) |
Mar 31, 2008 | 3.692 | 3.804 | 3.692 | 3.766 | 7,581 | -0.03(-0.81%) |
Mar 28, 2008 | 3.727 | 3.835 | 3.727 | 3.797 | 6,506 | +0.11(+2.91%) |
Mar 27, 2008 | 3.912 | 3.927 | 3.689 | 3.689 | 26,278 | -0.21(-5.50%) |
Mar 26, 2008 | 3.889 | 3.958 | 3.881 | 3.904 | 16,428 | +0.02(+0.39%) |
Mar 25, 2008 | 3.873 | 4.027 | 3.873 | 3.889 | 19,146 | +0.05(+1.40%) |
Mar 24, 2008 | 3.835 | 3.858 | 3.797 | 3.835 | 15,906 | +0.02(+0.40%) |
Mar 21, 2008 | 3.804 | 3.873 | 3.797 | 3.820 | 10,274 | +0.00(+0.00%) |
Mar 20, 2008 | 3.804 | 3.873 | 3.797 | 3.820 | 10,274 | -0.05(-1.19%) |
Mar 19, 2008 | 3.712 | 3.873 | 3.658 | 3.866 | 15,905 | +0.20(+5.44%) |
Mar 18, 2008 | 3.751 | 3.873 | 3.651 | 3.666 | 12,006 | -0.14(-3.63%) |
Mar 17, 2008 | 3.804 | 3.873 | 3.797 | 3.804 | 8,691 | -0.06(-1.59%) |
Mar 14, 2008 | 3.827 | 3.896 | 3.820 | 3.866 | 2,638 | +0.06(+1.61%) |
Mar 13, 2008 | 3.804 | 3.850 | 3.804 | 3.804 | 21,343 | -0.01(-0.20%) |
Mar 12, 2008 | 3.827 | 3.827 | 3.804 | 3.812 | 4,172 | -0.05(-1.39%) |
Mar 11, 2008 | 3.727 | 4.050 | 3.727 | 3.866 | 17,167 | +0.11(+2.86%) |
Mar 10, 2008 | 3.566 | 3.835 | 3.566 | 3.758 | 13,336 | +0.24(+6.75%) |
Mar 07, 2008 | 3.352 | 3.543 | 3.352 | 3.520 | 53,835 | -0.03(-0.86%) |
Mar 06, 2008 | 3.620 | 3.658 | 3.543 | 3.551 | 16,837 | -0.15(-3.94%) |
Mar 05, 2008 | 3.681 | 3.697 | 3.605 | 3.697 | 5,429 | +0.03(+0.84%) |
Mar 04, 2008 | 3.566 | 3.674 | 3.566 | 3.666 | 5,542 | +0.02(+0.63%) |
Mar 03, 2008 | 3.720 | 3.720 | 3.628 | 3.643 | 9,257 | -0.08(-2.26%) |
Feb 29, 2008 | 3.843 | 3.858 | 3.674 | 3.727 | 26,063 | -0.22(-5.63%) |
Feb 28, 2008 | 3.904 | 4.019 | 3.850 | 3.950 | 14,910 | -0.07(-1.72%) |
Feb 27, 2008 | 3.942 | 4.042 | 3.804 | 4.019 | 35,594 | +0.11(+2.75%) |
Feb 26, 2008 | 3.843 | 3.927 | 3.812 | 3.912 | 8,377 | -0.03(-0.78%) |
Feb 25, 2008 | 4.050 | 4.050 | 3.505 | 3.942 | 52,107 | -0.15(-3.56%) |
Feb 22, 2008 | 3.804 | 4.119 | 3.804 | 4.088 | 63,067 | +0.22(+5.75%) |
Feb 21, 2008 | 3.866 | 3.889 | 3.827 | 3.866 | 4,302 | +0.04(+1.00%) |
Feb 20, 2008 | 3.766 | 3.873 | 3.766 | 3.827 | 22,895 | +0.03(+0.81%) |
Feb 19, 2008 | 3.651 | 3.881 | 3.643 | 3.797 | 15,422 | +0.15(+4.21%) |
Feb 18, 2008 | 3.727 | 3.789 | 3.643 | 3.643 | 13,095 | +0.00(+0.00%) |
Feb 15, 2008 | 3.727 | 3.789 | 3.643 | 3.643 | 13,095 | -0.18(-4.81%) |
Feb 14, 2008 | 3.774 | 3.873 | 3.774 | 3.827 | 4,041 | -0.01(-0.20%) |
Feb 13, 2008 | 3.774 | 3.858 | 3.704 | 3.835 | 22,496 | +0.01(+0.20%) |
Feb 12, 2008 | 3.735 | 3.927 | 3.727 | 3.827 | 10,561 | +0.09(+2.46%) |
Feb 11, 2008 | 3.743 | 3.774 | 3.705 | 3.735 | 15,124 | -0.05(-1.22%) |
Feb 08, 2008 | 3.758 | 3.835 | 3.720 | 3.781 | 14,026 | -0.02(-0.60%) |
Feb 07, 2008 | 3.873 | 3.965 | 3.758 | 3.804 | 32,367 | -0.17(-4.25%) |
Feb 06, 2008 | 4.149 | 4.218 | 3.881 | 3.973 | 17,764 | -0.28(-6.66%) |
Feb 05, 2008 | 4.165 | 4.349 | 4.157 | 4.257 | 17,614 | +0.02(+0.36%) |
Feb 04, 2008 | 4.119 | 4.241 | 3.896 | 4.241 | 29,959 | +0.31(+8.01%) |