Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.150 | 6.210 | 5.760 | 5.890 | 83,258 | -0.23(-3.76%) |
Apr 29, 2008 | 6.180 | 6.300 | 6.040 | 6.120 | 75,298 | -0.05(-0.81%) |
Apr 28, 2008 | 5.850 | 6.500 | 5.740 | 6.170 | 184,144 | +0.29(+4.93%) |
Apr 25, 2008 | 5.820 | 6.090 | 5.490 | 5.880 | 152,117 | +0.07(+1.20%) |
Apr 24, 2008 | 5.610 | 6.000 | 5.470 | 5.810 | 76,404 | +0.17(+3.01%) |
Apr 23, 2008 | 5.500 | 5.670 | 5.320 | 5.640 | 44,175 | +0.17(+3.11%) |
Apr 22, 2008 | 5.690 | 5.690 | 5.260 | 5.470 | 71,497 | -0.26(-4.54%) |
Apr 21, 2008 | 5.410 | 5.840 | 5.400 | 5.730 | 89,636 | +0.27(+4.95%) |
Apr 18, 2008 | 5.200 | 5.630 | 5.180 | 5.460 | 304,877 | +0.29(+5.61%) |
Apr 17, 2008 | 5.490 | 5.660 | 5.120 | 5.170 | 90,624 | -0.28(-5.14%) |
Apr 16, 2008 | 5.210 | 5.790 | 5.210 | 5.450 | 145,303 | +0.29(+5.62%) |
Apr 15, 2008 | 5.200 | 5.320 | 5.140 | 5.160 | 125,190 | -0.04(-0.77%) |
Apr 14, 2008 | 5.360 | 5.500 | 5.090 | 5.200 | 117,149 | -0.10(-1.89%) |
Apr 11, 2008 | 5.250 | 5.500 | 5.250 | 5.300 | 102,306 | -0.08(-1.49%) |
Apr 10, 2008 | 5.290 | 5.440 | 5.230 | 5.380 | 189,537 | +0.07(+1.32%) |
Apr 09, 2008 | 5.310 | 5.490 | 5.250 | 5.310 | 127,810 | +0.00(+0.00%) |
Apr 08, 2008 | 5.200 | 5.310 | 5.130 | 5.310 | 141,789 | +0.06(+1.14%) |
Apr 07, 2008 | 4.910 | 5.310 | 4.860 | 5.250 | 167,046 | +0.36(+7.36%) |
Apr 04, 2008 | 4.950 | 5.030 | 4.750 | 4.890 | 192,044 | -0.05(-1.01%) |
Apr 03, 2008 | 4.930 | 5.170 | 4.700 | 4.940 | 220,562 | -0.03(-0.60%) |
Apr 02, 2008 | 5.110 | 5.400 | 4.900 | 4.970 | 291,953 | -0.03(-0.60%) |
Apr 01, 2008 | 5.200 | 5.200 | 4.960 | 5.000 | 191,287 | +0.04(+0.81%) |
Mar 31, 2008 | 5.160 | 5.170 | 4.950 | 4.960 | 189,022 | -0.17(-3.31%) |
Mar 28, 2008 | 5.260 | 5.330 | 5.100 | 5.130 | 85,146 | -0.15(-2.84%) |
Mar 27, 2008 | 5.270 | 5.420 | 5.190 | 5.280 | 108,932 | -0.08(-1.49%) |
Mar 26, 2008 | 5.360 | 5.490 | 5.260 | 5.360 | 124,669 | -0.05(-0.92%) |
Mar 25, 2008 | 5.450 | 5.450 | 5.260 | 5.410 | 115,860 | -0.02(-0.37%) |
Mar 24, 2008 | 5.470 | 5.470 | 5.180 | 5.430 | 214,618 | +0.04(+0.74%) |
Mar 21, 2008 | 5.300 | 5.500 | 4.930 | 5.390 | 528,341 | +0.00(+0.00%) |
Mar 20, 2008 | 5.300 | 5.500 | 4.930 | 5.390 | 528,341 | +0.32(+6.31%) |
Mar 19, 2008 | 4.970 | 5.290 | 4.920 | 5.070 | 156,063 | +0.15(+3.05%) |
Mar 18, 2008 | 4.840 | 5.000 | 4.730 | 4.920 | 148,673 | +0.12(+2.50%) |
Mar 17, 2008 | 4.870 | 5.130 | 4.710 | 4.800 | 124,541 | -0.19(-3.81%) |
Mar 14, 2008 | 5.250 | 5.270 | 4.980 | 4.990 | 132,931 | -0.20(-3.85%) |
Mar 13, 2008 | 4.910 | 5.330 | 4.750 | 5.190 | 124,273 | +0.09(+1.76%) |
Mar 12, 2008 | 5.540 | 5.600 | 5.040 | 5.100 | 243,149 | -0.40(-7.27%) |
Mar 11, 2008 | 4.990 | 5.840 | 4.730 | 5.500 | 256,468 | +0.68(+14.11%) |
Mar 10, 2008 | 4.550 | 4.950 | 4.550 | 4.820 | 221,351 | +0.22(+4.78%) |
Mar 07, 2008 | 4.750 | 4.870 | 4.490 | 4.600 | 221,910 | -0.21(-4.37%) |
Mar 06, 2008 | 5.000 | 5.130 | 4.770 | 4.810 | 92,133 | -0.21(-4.18%) |
Mar 05, 2008 | 5.580 | 5.580 | 4.900 | 5.020 | 224,722 | -0.51(-9.22%) |
Mar 04, 2008 | 5.310 | 5.530 | 5.250 | 5.530 | 154,200 | +0.10(+1.84%) |
Mar 03, 2008 | 5.690 | 5.860 | 5.280 | 5.430 | 199,371 | -0.27(-4.74%) |
Feb 29, 2008 | 5.720 | 5.970 | 5.670 | 5.700 | 110,771 | -0.10(-1.72%) |
Feb 28, 2008 | 6.030 | 6.080 | 5.740 | 5.800 | 87,061 | -0.29(-4.76%) |
Feb 27, 2008 | 5.990 | 6.370 | 5.930 | 6.090 | 145,394 | +0.03(+0.50%) |
Feb 26, 2008 | 5.650 | 6.090 | 5.500 | 6.060 | 198,680 | +0.36(+6.32%) |
Feb 25, 2008 | 5.590 | 5.720 | 5.590 | 5.700 | 179,174 | +0.09(+1.60%) |
Feb 22, 2008 | 5.650 | 5.690 | 5.500 | 5.610 | 207,646 | -0.03(-0.53%) |
Feb 21, 2008 | 5.720 | 5.750 | 5.640 | 5.640 | 102,845 | -0.06(-1.05%) |
Feb 20, 2008 | 5.690 | 5.740 | 5.419 | 5.700 | 108,777 | -0.05(-0.87%) |
Feb 19, 2008 | 5.750 | 5.860 | 5.680 | 5.750 | 70,119 | +0.03(+0.52%) |
Feb 18, 2008 | 5.710 | 5.800 | 5.660 | 5.720 | 76,941 | +0.00(+0.00%) |
Feb 15, 2008 | 5.710 | 5.800 | 5.660 | 5.720 | 76,941 | -0.03(-0.52%) |
Feb 14, 2008 | 5.700 | 6.180 | 5.680 | 5.750 | 121,530 | +0.09(+1.59%) |
Feb 13, 2008 | 5.520 | 5.680 | 5.370 | 5.660 | 138,577 | +0.20(+3.66%) |
Feb 12, 2008 | 5.350 | 5.730 | 5.350 | 5.460 | 128,512 | +0.15(+2.82%) |
Feb 11, 2008 | 5.460 | 5.660 | 5.060 | 5.310 | 153,939 | -0.40(-7.01%) |
Feb 08, 2008 | 5.730 | 5.800 | 5.600 | 5.710 | 148,265 | -0.06(-1.04%) |
Feb 07, 2008 | 5.690 | 5.770 | 5.440 | 5.770 | 181,419 | +0.06(+1.05%) |
Feb 06, 2008 | 5.140 | 5.940 | 5.030 | 5.710 | 252,658 | +0.62(+12.18%) |
Feb 05, 2008 | 4.700 | 5.190 | 4.620 | 5.090 | 224,179 | +0.27(+5.60%) |
Feb 04, 2008 | 4.910 | 4.910 | 4.750 | 4.820 | 175,056 | -0.07(-1.43%) |