Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.946 | 4.946 | 4.784 | 4.925 | 44,343 | -0.07(-1.41%) |
Apr 29, 2008 | 5.066 | 5.066 | 4.742 | 4.996 | 49,174 | -0.14(-2.74%) |
Apr 28, 2008 | 4.869 | 5.207 | 4.862 | 5.136 | 98,352 | +0.29(+5.95%) |
Apr 25, 2008 | 4.869 | 4.869 | 4.756 | 4.848 | 431,783 | +0.04(+0.73%) |
Apr 24, 2008 | 4.679 | 4.834 | 4.672 | 4.813 | 12,080 | +0.08(+1.79%) |
Apr 23, 2008 | 4.834 | 4.897 | 4.679 | 4.728 | 28,283 | -0.15(-3.03%) |
Apr 22, 2008 | 4.855 | 4.911 | 4.770 | 4.876 | 28,313 | -0.04(-0.72%) |
Apr 21, 2008 | 4.925 | 4.925 | 4.829 | 4.911 | 5,827 | -0.01(-0.14%) |
Apr 18, 2008 | 4.996 | 4.996 | 4.890 | 4.918 | 23,024 | +0.01(+0.14%) |
Apr 17, 2008 | 4.855 | 4.911 | 4.841 | 4.911 | 8,669 | -0.01(-0.29%) |
Apr 16, 2008 | 4.862 | 4.932 | 4.862 | 4.925 | 26,435 | +0.11(+2.19%) |
Apr 15, 2008 | 4.925 | 4.925 | 4.799 | 4.820 | 54,719 | -0.14(-2.84%) |
Apr 14, 2008 | 4.869 | 4.996 | 4.855 | 4.960 | 69,072 | +0.15(+3.07%) |
Apr 11, 2008 | 4.806 | 4.883 | 4.770 | 4.813 | 21,603 | +0.06(+1.18%) |
Apr 10, 2008 | 4.841 | 4.855 | 4.728 | 4.756 | 38,800 | -0.08(-1.74%) |
Apr 09, 2008 | 4.865 | 4.897 | 4.799 | 4.841 | 36,384 | -0.02(-0.43%) |
Apr 08, 2008 | 4.869 | 4.918 | 4.749 | 4.862 | 60,119 | -0.06(-1.14%) |
Apr 07, 2008 | 4.799 | 4.939 | 4.791 | 4.918 | 30,273 | +0.05(+1.01%) |
Apr 04, 2008 | 4.756 | 4.869 | 4.756 | 4.869 | 7,532 | +0.12(+2.52%) |
Apr 03, 2008 | 4.897 | 4.918 | 4.749 | 4.749 | 9,664 | -0.16(-3.30%) |
Apr 02, 2008 | 5.136 | 5.136 | 4.799 | 4.911 | 42,353 | -0.27(-5.16%) |
Apr 01, 2008 | 4.925 | 5.193 | 4.883 | 5.178 | 55,429 | +0.25(+5.14%) |
Mar 31, 2008 | 4.749 | 4.967 | 4.679 | 4.925 | 77,317 | +0.19(+4.01%) |
Mar 28, 2008 | 4.693 | 4.735 | 4.616 | 4.735 | 19,471 | +0.09(+1.97%) |
Mar 27, 2008 | 4.806 | 4.827 | 4.616 | 4.644 | 47,470 | -0.15(-3.23%) |
Mar 26, 2008 | 4.911 | 4.911 | 4.616 | 4.799 | 89,682 | -0.20(-3.94%) |
Mar 25, 2008 | 5.101 | 5.101 | 4.974 | 4.996 | 31,552 | -0.11(-2.20%) |
Mar 24, 2008 | 5.066 | 5.277 | 4.932 | 5.108 | 42,993 | +0.04(+0.83%) |
Mar 21, 2008 | 4.770 | 5.136 | 4.664 | 5.066 | 72,271 | +0.00(+0.00%) |
Mar 20, 2008 | 4.770 | 5.136 | 4.664 | 5.066 | 72,271 | +0.30(+6.35%) |
Mar 19, 2008 | 5.228 | 5.713 | 4.714 | 4.763 | 190,484 | -0.37(-7.13%) |
Mar 18, 2008 | 4.404 | 5.242 | 4.222 | 5.129 | 127,914 | +0.79(+18.15%) |
Mar 17, 2008 | 4.207 | 4.390 | 4.186 | 4.341 | 90,293 | -0.03(-0.64%) |
Mar 14, 2008 | 4.644 | 4.770 | 4.292 | 4.369 | 46,475 | -0.13(-2.97%) |
Mar 13, 2008 | 4.123 | 4.566 | 3.954 | 4.503 | 209,637 | +0.28(+6.67%) |
Mar 12, 2008 | 4.503 | 4.503 | 4.074 | 4.222 | 458,635 | +0.02(+0.50%) |
Mar 11, 2008 | 4.362 | 4.426 | 4.144 | 4.200 | 186,329 | -0.01(-0.17%) |
Mar 10, 2008 | 4.510 | 4.510 | 4.116 | 4.207 | 355,318 | -0.27(-5.97%) |
Mar 07, 2008 | 4.552 | 4.594 | 4.383 | 4.475 | 126,919 | -0.06(-1.24%) |
Mar 06, 2008 | 4.813 | 4.876 | 4.510 | 4.531 | 207,648 | -0.32(-6.67%) |
Mar 05, 2008 | 4.925 | 4.925 | 4.855 | 4.855 | 49,744 | -0.04(-0.86%) |
Mar 04, 2008 | 4.855 | 4.925 | 4.813 | 4.897 | 97,925 | +0.04(+0.87%) |
Mar 03, 2008 | 4.911 | 4.946 | 4.834 | 4.855 | 144,166 | -0.08(-1.57%) |
Feb 29, 2008 | 5.024 | 5.024 | 4.876 | 4.932 | 152,644 | -0.10(-1.96%) |
Feb 28, 2008 | 4.996 | 5.481 | 4.925 | 5.031 | 37,237 | -0.04(-0.69%) |
Feb 27, 2008 | 5.108 | 5.277 | 5.045 | 5.066 | 37,521 | -0.11(-2.04%) |
Feb 26, 2008 | 5.207 | 5.242 | 5.171 | 5.171 | 19,400 | -0.03(-0.54%) |
Feb 25, 2008 | 5.143 | 5.284 | 4.932 | 5.200 | 66,799 | +0.06(+1.09%) |
Feb 22, 2008 | 4.932 | 5.193 | 4.869 | 5.143 | 69,642 | +0.11(+2.09%) |
Feb 21, 2008 | 5.045 | 5.087 | 5.003 | 5.038 | 30,983 | -0.04(-0.83%) |
Feb 20, 2008 | 4.820 | 5.115 | 4.813 | 5.080 | 79,307 | +0.21(+4.34%) |
Feb 19, 2008 | 5.010 | 5.010 | 4.672 | 4.869 | 76,464 | -0.04(-0.72%) |
Feb 18, 2008 | 4.925 | 5.003 | 4.770 | 4.904 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.925 | 5.003 | 4.770 | 4.904 | 40,861 | -0.08(-1.69%) |
Feb 14, 2008 | 5.228 | 5.235 | 4.939 | 4.988 | 76,322 | -0.34(-6.46%) |
Feb 13, 2008 | 5.622 | 5.629 | 5.080 | 5.333 | 147,101 | -0.27(-4.77%) |
Feb 12, 2008 | 5.615 | 5.664 | 5.572 | 5.601 | 53,013 | -0.09(-1.61%) |
Feb 11, 2008 | 5.615 | 5.699 | 5.594 | 5.692 | 17,765 | +0.09(+1.63%) |
Feb 08, 2008 | 5.678 | 5.713 | 5.587 | 5.601 | 23,166 | -0.07(-1.24%) |
Feb 07, 2008 | 5.629 | 5.671 | 5.601 | 5.671 | 15,918 | +0.06(+1.00%) |
Feb 06, 2008 | 5.629 | 5.643 | 5.608 | 5.615 | 17,908 | -0.01(-0.25%) |
Feb 05, 2008 | 5.558 | 5.664 | 5.558 | 5.629 | 42,069 | -0.01(-0.12%) |
Feb 04, 2008 | 5.544 | 5.643 | 5.537 | 5.636 | 43,490 | +0.11(+1.91%) |