Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.729 | 5.729 | 5.452 | 5.506 | 355,267 | +0.01(+0.17%) |
Apr 29, 2008 | 5.567 | 5.710 | 5.449 | 5.496 | 309,727 | -0.13(-2.27%) |
Apr 28, 2008 | 5.500 | 5.697 | 5.500 | 5.624 | 503,214 | +0.12(+2.20%) |
Apr 25, 2008 | 5.579 | 5.583 | 5.468 | 5.503 | 297,498 | -0.04(-0.80%) |
Apr 24, 2008 | 5.477 | 5.579 | 5.379 | 5.548 | 239,004 | +0.12(+2.23%) |
Apr 23, 2008 | 5.340 | 5.554 | 5.334 | 5.426 | 230,222 | +0.09(+1.73%) |
Apr 22, 2008 | 5.465 | 5.509 | 5.280 | 5.334 | 441,362 | -0.12(-2.22%) |
Apr 21, 2008 | 5.471 | 5.516 | 5.420 | 5.455 | 390,593 | -0.04(-0.81%) |
Apr 18, 2008 | 5.548 | 5.576 | 5.468 | 5.500 | 246,733 | +0.04(+0.82%) |
Apr 17, 2008 | 5.481 | 5.586 | 5.353 | 5.455 | 411,003 | -0.04(-0.70%) |
Apr 16, 2008 | 5.321 | 5.510 | 5.302 | 5.493 | 396,688 | +0.24(+4.61%) |
Apr 15, 2008 | 5.197 | 5.334 | 5.117 | 5.251 | 493,303 | +0.17(+3.39%) |
Apr 14, 2008 | 5.053 | 5.219 | 5.053 | 5.079 | 452,619 | +0.04(+0.70%) |
Apr 11, 2008 | 5.417 | 5.417 | 5.025 | 5.044 | 579,843 | -0.37(-6.89%) |
Apr 10, 2008 | 5.328 | 5.595 | 5.277 | 5.417 | 570,951 | +0.11(+2.16%) |
Apr 09, 2008 | 5.691 | 5.771 | 5.277 | 5.302 | 597,483 | -0.36(-6.36%) |
Apr 08, 2008 | 5.468 | 5.691 | 5.468 | 5.662 | 420,297 | +0.07(+1.20%) |
Apr 07, 2008 | 5.340 | 5.796 | 5.261 | 5.595 | 1,606,679 | +0.35(+6.69%) |
Apr 04, 2008 | 5.238 | 5.261 | 5.092 | 5.245 | 415,645 | +0.11(+2.05%) |
Apr 03, 2008 | 5.181 | 5.222 | 4.980 | 5.139 | 547,910 | -0.10(-1.95%) |
Apr 02, 2008 | 4.999 | 5.261 | 4.929 | 5.241 | 429,590 | +0.21(+4.18%) |
Apr 01, 2008 | 4.942 | 5.031 | 4.878 | 5.031 | 530,785 | +0.22(+4.64%) |
Mar 31, 2008 | 4.830 | 4.961 | 4.798 | 4.808 | 544,190 | +0.00(+0.07%) |
Mar 28, 2008 | 4.939 | 4.993 | 4.760 | 4.805 | 337,169 | -0.16(-3.15%) |
Mar 27, 2008 | 4.961 | 5.098 | 4.942 | 4.961 | 213,034 | -0.04(-0.89%) |
Mar 26, 2008 | 5.165 | 5.165 | 4.964 | 5.006 | 582,299 | -0.19(-3.74%) |
Mar 25, 2008 | 5.324 | 5.340 | 5.130 | 5.200 | 947,393 | -0.10(-1.92%) |
Mar 24, 2008 | 5.404 | 5.493 | 5.210 | 5.302 | 958,017 | -0.04(-0.78%) |
Mar 21, 2008 | 5.181 | 5.398 | 5.149 | 5.343 | 1,294,703 | +0.00(+0.00%) |
Mar 20, 2008 | 5.181 | 5.398 | 5.149 | 5.343 | 1,294,703 | +0.37(+7.44%) |
Mar 19, 2008 | 4.862 | 5.095 | 4.862 | 4.974 | 764,282 | +0.11(+2.23%) |
Mar 18, 2008 | 4.658 | 4.865 | 4.658 | 4.865 | 1,034,994 | +0.33(+7.24%) |
Mar 17, 2008 | 4.658 | 4.862 | 4.537 | 4.537 | 922,928 | -0.26(-5.32%) |
Mar 14, 2008 | 4.798 | 4.859 | 4.623 | 4.792 | 772,844 | +0.04(+0.74%) |
Mar 13, 2008 | 4.735 | 4.843 | 4.594 | 4.757 | 589,852 | -0.06(-1.19%) |
Mar 12, 2008 | 4.642 | 4.958 | 4.642 | 4.814 | 717,327 | +0.20(+4.43%) |
Mar 11, 2008 | 4.623 | 4.760 | 4.537 | 4.610 | 841,691 | +0.14(+3.07%) |
Mar 10, 2008 | 4.400 | 4.629 | 4.390 | 4.473 | 748,693 | +0.08(+1.81%) |
Mar 07, 2008 | 4.416 | 4.766 | 4.384 | 4.393 | 1,196,231 | -0.07(-1.50%) |
Mar 06, 2008 | 4.543 | 4.722 | 4.349 | 4.460 | 3,776,789 | -0.32(-6.67%) |
Mar 05, 2008 | 4.766 | 4.919 | 4.652 | 4.779 | 1,964,637 | -0.06(-1.32%) |
Mar 04, 2008 | 5.053 | 5.053 | 4.731 | 4.843 | 1,478,479 | -0.23(-4.59%) |
Mar 03, 2008 | 5.101 | 5.133 | 5.041 | 5.076 | 1,588,189 | -0.05(-0.99%) |
Feb 29, 2008 | 5.101 | 5.165 | 5.100 | 5.127 | 629,106 | +0.02(+0.44%) |
Feb 28, 2008 | 5.324 | 5.324 | 5.101 | 5.104 | 476,833 | -0.22(-4.13%) |
Feb 27, 2008 | 5.254 | 5.474 | 5.254 | 5.324 | 488,322 | +0.00(+0.00%) |
Feb 26, 2008 | 5.289 | 5.474 | 5.165 | 5.324 | 1,006,871 | +0.14(+2.77%) |
Feb 25, 2008 | 5.162 | 5.229 | 5.072 | 5.181 | 765,473 | +0.05(+1.06%) |
Feb 22, 2008 | 5.088 | 5.127 | 5.009 | 5.127 | 1,175,765 | +0.04(+0.69%) |
Feb 21, 2008 | 5.200 | 5.200 | 5.041 | 5.092 | 1,117,864 | -0.01(-0.19%) |
Feb 20, 2008 | 5.053 | 5.111 | 4.868 | 5.101 | 1,554,500 | +0.06(+1.27%) |
Feb 19, 2008 | 5.095 | 5.203 | 5.006 | 5.037 | 1,216,540 | -0.03(-0.63%) |
Feb 18, 2008 | 4.999 | 5.139 | 4.964 | 5.069 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.999 | 5.139 | 4.964 | 5.069 | 1,314,883 | +0.04(+0.89%) |
Feb 14, 2008 | 5.261 | 5.261 | 4.964 | 5.025 | 1,489,488 | -0.24(-4.48%) |
Feb 13, 2008 | 5.254 | 5.455 | 5.181 | 5.261 | 1,423,395 | -0.30(-5.39%) |
Feb 12, 2008 | 5.500 | 5.665 | 5.426 | 5.560 | 1,381,168 | +0.16(+2.89%) |
Feb 11, 2008 | 5.535 | 5.640 | 5.350 | 5.404 | 1,712,356 | -0.11(-2.08%) |
Feb 08, 2008 | 5.707 | 5.876 | 5.433 | 5.519 | 1,823,280 | -0.17(-2.97%) |
Feb 07, 2008 | 5.592 | 5.713 | 5.487 | 5.688 | 1,258,175 | +0.10(+1.71%) |
Feb 06, 2008 | 5.796 | 5.892 | 5.592 | 5.592 | 1,242,517 | -0.15(-2.56%) |
Feb 05, 2008 | 5.822 | 5.978 | 5.723 | 5.739 | 1,434,524 | -0.22(-3.69%) |
Feb 04, 2008 | 5.981 | 5.994 | 5.783 | 5.959 | 1,167,390 | +0.03(+0.48%) |