Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.230 | 5.270 | 4.850 | 4.940 | 378,003 | -0.26(-5.00%) |
Apr 29, 2008 | 5.650 | 5.650 | 5.180 | 5.200 | 298,978 | -0.44(-7.80%) |
Apr 28, 2008 | 5.820 | 5.970 | 5.620 | 5.640 | 198,509 | -0.21(-3.59%) |
Apr 25, 2008 | 5.910 | 5.950 | 5.550 | 5.850 | 187,195 | -0.03(-0.51%) |
Apr 24, 2008 | 5.600 | 6.000 | 5.530 | 5.880 | 314,407 | +0.29(+5.19%) |
Apr 23, 2008 | 5.530 | 5.620 | 5.280 | 5.590 | 132,164 | +0.09(+1.64%) |
Apr 22, 2008 | 5.800 | 5.820 | 5.410 | 5.500 | 164,278 | -0.34(-5.82%) |
Apr 21, 2008 | 5.870 | 5.950 | 5.800 | 5.840 | 127,095 | -0.07(-1.18%) |
Apr 18, 2008 | 5.810 | 6.050 | 5.740 | 5.910 | 208,722 | +0.23(+4.05%) |
Apr 17, 2008 | 5.940 | 5.970 | 5.580 | 5.680 | 223,250 | -0.29(-4.86%) |
Apr 16, 2008 | 5.480 | 6.060 | 5.480 | 5.970 | 306,731 | +0.53(+9.74%) |
Apr 15, 2008 | 5.800 | 5.800 | 5.440 | 5.440 | 359,322 | -0.33(-5.72%) |
Apr 14, 2008 | 5.700 | 5.880 | 5.700 | 5.770 | 225,525 | +0.08(+1.41%) |
Apr 11, 2008 | 5.700 | 5.950 | 5.690 | 5.690 | 248,656 | -0.32(-5.32%) |
Apr 10, 2008 | 5.850 | 6.070 | 5.850 | 6.010 | 225,867 | +0.19(+3.26%) |
Apr 09, 2008 | 6.110 | 6.160 | 5.740 | 5.820 | 257,813 | -0.23(-3.80%) |
Apr 08, 2008 | 6.110 | 6.117 | 6.000 | 6.050 | 155,527 | -0.10(-1.63%) |
Apr 07, 2008 | 6.220 | 6.390 | 6.110 | 6.150 | 250,677 | -0.01(-0.16%) |
Apr 04, 2008 | 6.350 | 6.380 | 6.090 | 6.160 | 246,965 | -0.13(-2.07%) |
Apr 03, 2008 | 6.140 | 6.300 | 6.030 | 6.290 | 247,040 | +0.10(+1.62%) |
Apr 02, 2008 | 6.300 | 6.350 | 6.100 | 6.190 | 298,342 | -0.11(-1.75%) |
Apr 01, 2008 | 6.220 | 6.620 | 6.220 | 6.300 | 365,271 | -0.06(-0.94%) |
Mar 31, 2008 | 6.340 | 6.550 | 6.260 | 6.360 | 203,020 | +0.05(+0.79%) |
Mar 28, 2008 | 6.500 | 6.650 | 6.250 | 6.310 | 327,618 | -0.17(-2.62%) |
Mar 27, 2008 | 6.580 | 6.700 | 6.440 | 6.480 | 303,546 | -0.04(-0.61%) |
Mar 26, 2008 | 6.730 | 6.800 | 6.470 | 6.520 | 758,041 | -0.23(-3.41%) |
Mar 25, 2008 | 6.820 | 6.990 | 6.700 | 6.750 | 672,383 | +0.03(+0.45%) |
Mar 24, 2008 | 6.690 | 7.000 | 6.460 | 6.720 | 949,981 | +0.20(+3.07%) |
Mar 21, 2008 | 6.150 | 6.530 | 5.670 | 6.520 | 2,044,045 | +0.00(+0.00%) |
Mar 20, 2008 | 6.150 | 6.530 | 5.670 | 6.520 | 2,043,245 | +0.46(+7.59%) |
Mar 19, 2008 | 5.000 | 6.110 | 4.720 | 6.060 | 1,819,514 | +1.14(+23.17%) |
Mar 18, 2008 | 4.380 | 4.950 | 4.280 | 4.920 | 653,160 | +0.65(+15.22%) |
Mar 17, 2008 | 4.800 | 4.800 | 4.190 | 4.270 | 528,030 | -0.68(-13.74%) |
Mar 14, 2008 | 4.850 | 5.480 | 4.750 | 4.950 | 540,943 | -0.45(-8.33%) |
Mar 13, 2008 | 5.400 | 5.570 | 4.960 | 5.400 | 361,720 | -0.08(-1.46%) |
Mar 12, 2008 | 5.400 | 5.639 | 5.260 | 5.480 | 320,535 | +0.17(+3.20%) |
Mar 11, 2008 | 5.350 | 5.400 | 5.090 | 5.310 | 440,849 | +0.31(+6.20%) |
Mar 10, 2008 | 5.300 | 5.300 | 4.870 | 5.000 | 311,282 | -0.27(-5.12%) |
Mar 07, 2008 | 5.010 | 5.270 | 4.860 | 5.270 | 333,846 | +0.24(+4.77%) |
Mar 06, 2008 | 5.290 | 5.380 | 5.030 | 5.030 | 215,131 | -0.30(-5.63%) |
Mar 05, 2008 | 5.430 | 5.430 | 5.270 | 5.330 | 186,203 | -0.06(-1.11%) |
Mar 04, 2008 | 5.240 | 5.410 | 5.200 | 5.390 | 136,822 | +0.08(+1.51%) |
Mar 03, 2008 | 5.510 | 5.610 | 5.240 | 5.310 | 271,601 | -0.19(-3.45%) |
Feb 29, 2008 | 5.430 | 5.620 | 5.270 | 5.500 | 389,912 | -0.01(-0.18%) |
Feb 28, 2008 | 5.490 | 5.660 | 5.450 | 5.510 | 294,096 | -0.01(-0.18%) |
Feb 27, 2008 | 5.870 | 5.930 | 5.500 | 5.520 | 194,038 | -0.43(-7.23%) |
Feb 26, 2008 | 5.620 | 6.000 | 5.490 | 5.950 | 319,850 | +0.30(+5.31%) |
Feb 25, 2008 | 5.260 | 5.830 | 5.260 | 5.650 | 295,060 | +0.41(+7.82%) |
Feb 22, 2008 | 5.380 | 5.540 | 5.240 | 5.240 | 278,570 | -0.12(-2.24%) |
Feb 21, 2008 | 5.340 | 5.580 | 5.240 | 5.360 | 321,137 | +0.07(+1.32%) |
Feb 20, 2008 | 5.360 | 5.440 | 5.240 | 5.290 | 198,983 | -0.09(-1.67%) |
Feb 19, 2008 | 5.510 | 5.600 | 5.370 | 5.380 | 144,575 | -0.04(-0.74%) |
Feb 18, 2008 | 5.670 | 5.820 | 5.400 | 5.420 | 243,561 | +0.00(+0.00%) |
Feb 15, 2008 | 5.670 | 5.820 | 5.400 | 5.420 | 243,561 | -0.28(-4.91%) |
Feb 14, 2008 | 5.890 | 6.050 | 5.640 | 5.700 | 260,310 | -0.15(-2.56%) |
Feb 13, 2008 | 5.550 | 5.900 | 5.460 | 5.850 | 553,513 | +0.37(+6.75%) |
Feb 12, 2008 | 5.440 | 5.690 | 5.410 | 5.480 | 292,990 | +0.06(+1.11%) |
Feb 11, 2008 | 5.620 | 5.770 | 5.390 | 5.420 | 224,952 | -0.19(-3.39%) |
Feb 08, 2008 | 5.490 | 5.810 | 5.490 | 5.610 | 778,917 | +0.12(+2.19%) |
Feb 07, 2008 | 5.520 | 5.670 | 5.390 | 5.490 | 318,231 | -0.11(-1.96%) |
Feb 06, 2008 | 5.870 | 5.880 | 5.520 | 5.600 | 280,092 | -0.21(-3.61%) |
Feb 05, 2008 | 6.100 | 6.250 | 5.720 | 5.810 | 345,178 | -0.46(-7.34%) |
Feb 04, 2008 | 6.070 | 6.270 | 5.840 | 6.270 | 254,567 | +0.20(+3.29%) |