Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.840 | 4.840 | 4.750 | 4.810 | 27,820 | -0.07(-1.43%) |
Apr 29, 2008 | 4.660 | 4.930 | 4.660 | 4.880 | 10,286 | +0.14(+2.95%) |
Apr 28, 2008 | 4.760 | 4.760 | 4.610 | 4.740 | 11,130 | -0.02(-0.42%) |
Apr 25, 2008 | 4.602 | 4.760 | 4.602 | 4.760 | 8,307 | +0.15(+3.25%) |
Apr 24, 2008 | 4.708 | 4.760 | 4.560 | 4.610 | 32,050 | -0.12(-2.54%) |
Apr 23, 2008 | 4.760 | 4.760 | 4.610 | 4.730 | 9,050 | +0.01(+0.13%) |
Apr 22, 2008 | 4.760 | 4.950 | 4.610 | 4.724 | 19,618 | -0.11(-2.19%) |
Apr 21, 2008 | 4.680 | 4.830 | 4.640 | 4.830 | 26,503 | +0.08(+1.68%) |
Apr 18, 2008 | 4.640 | 4.790 | 4.630 | 4.750 | 15,062 | +0.15(+3.26%) |
Apr 17, 2008 | 4.600 | 4.680 | 4.460 | 4.600 | 14,700 | +0.00(+0.00%) |
Apr 16, 2008 | 4.450 | 4.600 | 4.370 | 4.600 | 8,500 | +0.12(+2.68%) |
Apr 15, 2008 | 4.390 | 4.566 | 4.190 | 4.480 | 14,170 | -0.11(-2.40%) |
Apr 14, 2008 | 4.590 | 4.600 | 4.360 | 4.590 | 12,320 | +0.11(+2.46%) |
Apr 11, 2008 | 4.410 | 4.500 | 4.280 | 4.480 | 8,900 | -0.16(-3.45%) |
Apr 10, 2008 | 4.530 | 4.640 | 4.530 | 4.640 | 7,522 | +0.05(+1.09%) |
Apr 09, 2008 | 4.400 | 4.600 | 4.400 | 4.590 | 30,416 | +0.05(+1.10%) |
Apr 08, 2008 | 4.370 | 4.540 | 4.200 | 4.540 | 23,388 | -0.01(-0.22%) |
Apr 07, 2008 | 4.230 | 4.550 | 4.230 | 4.550 | 29,090 | +0.44(+10.71%) |
Apr 04, 2008 | 4.360 | 4.360 | 4.100 | 4.110 | 46,394 | -0.20(-4.64%) |
Apr 03, 2008 | 4.180 | 4.480 | 4.080 | 4.310 | 137,274 | +0.22(+5.38%) |
Apr 02, 2008 | 3.900 | 4.130 | 3.820 | 4.090 | 82,351 | +0.20(+5.14%) |
Apr 01, 2008 | 4.000 | 4.000 | 3.830 | 3.890 | 18,824 | -0.01(-0.26%) |
Mar 31, 2008 | 3.860 | 3.930 | 3.800 | 3.900 | 32,144 | +0.04(+1.04%) |
Mar 28, 2008 | 3.780 | 3.940 | 3.780 | 3.860 | 33,000 | +0.07(+1.85%) |
Mar 27, 2008 | 3.800 | 3.850 | 3.770 | 3.790 | 19,487 | -0.05(-1.30%) |
Mar 26, 2008 | 3.710 | 3.896 | 3.680 | 3.840 | 18,171 | +0.06(+1.59%) |
Mar 25, 2008 | 3.710 | 3.960 | 3.600 | 3.780 | 20,789 | +0.01(+0.27%) |
Mar 24, 2008 | 3.830 | 3.990 | 3.760 | 3.770 | 35,795 | -0.03(-0.79%) |
Mar 21, 2008 | 3.800 | 3.920 | 3.770 | 3.800 | 12,465 | +0.00(+0.00%) |
Mar 20, 2008 | 3.800 | 3.920 | 3.770 | 3.800 | 12,465 | -0.08(-1.96%) |
Mar 19, 2008 | 3.940 | 3.940 | 3.810 | 3.876 | 11,777 | -0.03(-0.87%) |
Mar 18, 2008 | 3.970 | 4.040 | 3.890 | 3.910 | 19,400 | -0.03(-0.71%) |
Mar 17, 2008 | 3.870 | 3.960 | 3.770 | 3.938 | 13,886 | -0.03(-0.81%) |
Mar 14, 2008 | 4.020 | 4.120 | 3.970 | 3.970 | 24,489 | -0.05(-1.24%) |
Mar 13, 2008 | 4.060 | 4.120 | 3.880 | 4.020 | 54,040 | +0.14(+3.61%) |
Mar 12, 2008 | 4.050 | 4.050 | 3.880 | 3.880 | 22,740 | -0.14(-3.48%) |
Mar 11, 2008 | 3.840 | 4.040 | 3.840 | 4.020 | 56,927 | +0.23(+6.07%) |
Mar 10, 2008 | 4.180 | 4.180 | 3.760 | 3.790 | 26,467 | -0.36(-8.67%) |
Mar 07, 2008 | 4.120 | 4.330 | 4.000 | 4.150 | 26,810 | +0.05(+1.22%) |
Mar 06, 2008 | 4.180 | 4.350 | 4.070 | 4.100 | 11,914 | -0.13(-3.16%) |
Mar 05, 2008 | 4.180 | 4.380 | 4.100 | 4.234 | 5,074 | +0.01(+0.33%) |
Mar 04, 2008 | 4.100 | 4.370 | 4.080 | 4.220 | 33,669 | +0.17(+4.20%) |
Mar 03, 2008 | 4.320 | 4.360 | 3.960 | 4.050 | 93,408 | -0.27(-6.25%) |
Feb 29, 2008 | 4.700 | 4.710 | 4.310 | 4.320 | 45,383 | -0.37(-7.89%) |
Feb 28, 2008 | 4.710 | 4.860 | 4.640 | 4.690 | 14,887 | +0.04(+0.86%) |
Feb 27, 2008 | 4.770 | 4.830 | 4.650 | 4.650 | 27,608 | -0.16(-3.33%) |
Feb 26, 2008 | 4.670 | 5.000 | 4.670 | 4.810 | 22,519 | +0.06(+1.26%) |
Feb 25, 2008 | 5.220 | 5.220 | 4.640 | 4.750 | 58,242 | -0.40(-7.77%) |
Feb 22, 2008 | 5.380 | 5.380 | 5.150 | 5.150 | 13,241 | -0.19(-3.56%) |
Feb 21, 2008 | 5.080 | 5.390 | 5.080 | 5.340 | 34,541 | +0.21(+4.09%) |
Feb 20, 2008 | 5.430 | 5.460 | 5.120 | 5.130 | 64,045 | -0.28(-5.18%) |
Feb 19, 2008 | 5.460 | 5.490 | 5.330 | 5.410 | 17,724 | +0.04(+0.74%) |
Feb 18, 2008 | 5.750 | 5.750 | 5.310 | 5.370 | 57,129 | +0.00(+0.00%) |
Feb 15, 2008 | 5.750 | 5.750 | 5.310 | 5.370 | 57,129 | +0.09(+1.70%) |
Feb 14, 2008 | 5.260 | 5.360 | 5.220 | 5.280 | 43,996 | +0.07(+1.34%) |
Feb 13, 2008 | 5.360 | 5.370 | 5.180 | 5.210 | 30,851 | -0.03(-0.57%) |
Feb 12, 2008 | 5.310 | 5.400 | 5.240 | 5.240 | 31,657 | -0.06(-1.13%) |
Feb 11, 2008 | 5.220 | 5.470 | 5.210 | 5.300 | 16,474 | +0.07(+1.34%) |
Feb 08, 2008 | 5.320 | 5.340 | 5.210 | 5.230 | 20,668 | +0.03(+0.58%) |
Feb 07, 2008 | 5.320 | 5.470 | 5.050 | 5.200 | 38,044 | -0.23(-4.24%) |
Feb 06, 2008 | 5.700 | 5.700 | 5.320 | 5.430 | 33,678 | -0.27(-4.74%) |
Feb 05, 2008 | 5.765 | 5.765 | 5.600 | 5.700 | 20,680 | +0.09(+1.60%) |
Feb 04, 2008 | 5.820 | 5.840 | 5.380 | 5.610 | 48,871 | -0.08(-1.41%) |