Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.604 | 4.827 | 4.582 | 4.640 | 520,567 | +0.04(+0.80%) |
Apr 29, 2008 | 4.747 | 4.747 | 4.527 | 4.604 | 1,055,839 | -0.14(-2.91%) |
Apr 28, 2008 | 4.542 | 4.800 | 4.542 | 4.742 | 424,861 | +0.18(+4.00%) |
Apr 25, 2008 | 4.644 | 4.737 | 4.455 | 4.559 | 956,646 | -0.09(-1.83%) |
Apr 24, 2008 | 4.512 | 4.697 | 4.371 | 4.644 | 493,541 | +0.17(+3.81%) |
Apr 23, 2008 | 4.612 | 4.612 | 4.372 | 4.474 | 522,543 | -0.08(-1.77%) |
Apr 22, 2008 | 4.823 | 4.840 | 4.368 | 4.555 | 882,077 | -0.25(-5.19%) |
Apr 21, 2008 | 4.723 | 4.839 | 4.713 | 4.804 | 454,890 | +0.05(+1.14%) |
Apr 18, 2008 | 4.624 | 4.800 | 4.624 | 4.750 | 397,157 | +0.22(+4.83%) |
Apr 17, 2008 | 4.675 | 4.680 | 4.506 | 4.531 | 368,097 | -0.16(-3.32%) |
Apr 16, 2008 | 4.449 | 4.687 | 4.449 | 4.686 | 690,899 | +0.29(+6.57%) |
Apr 15, 2008 | 4.342 | 4.404 | 4.297 | 4.397 | 546,334 | +0.08(+1.96%) |
Apr 14, 2008 | 4.218 | 4.384 | 4.218 | 4.313 | 458,281 | +0.10(+2.41%) |
Apr 11, 2008 | 4.357 | 4.452 | 4.162 | 4.211 | 672,262 | -0.17(-3.91%) |
Apr 10, 2008 | 4.218 | 4.504 | 4.205 | 4.382 | 927,992 | +0.17(+4.08%) |
Apr 09, 2008 | 4.391 | 4.402 | 4.170 | 4.210 | 542,459 | -0.16(-3.56%) |
Apr 08, 2008 | 4.373 | 4.487 | 4.336 | 4.366 | 531,803 | -0.01(-0.34%) |
Apr 07, 2008 | 4.400 | 4.424 | 4.341 | 4.381 | 466,902 | +0.01(+0.21%) |
Apr 04, 2008 | 4.290 | 4.416 | 4.235 | 4.371 | 631,577 | +0.10(+2.29%) |
Apr 03, 2008 | 4.336 | 4.428 | 4.260 | 4.273 | 678,074 | -0.08(-1.85%) |
Apr 02, 2008 | 4.278 | 4.437 | 4.253 | 4.354 | 1,315,463 | +0.10(+2.39%) |
Apr 01, 2008 | 4.106 | 4.336 | 4.106 | 4.252 | 1,050,046 | +0.07(+1.78%) |
Mar 31, 2008 | 3.962 | 4.211 | 3.962 | 4.178 | 1,026,798 | +0.23(+5.83%) |
Mar 28, 2008 | 4.053 | 4.067 | 3.923 | 3.948 | 587,018 | -0.10(-2.49%) |
Mar 27, 2008 | 4.082 | 4.099 | 3.874 | 4.048 | 804,002 | -0.02(-0.43%) |
Mar 26, 2008 | 3.877 | 4.076 | 3.839 | 4.066 | 926,055 | +0.18(+4.57%) |
Mar 25, 2008 | 3.858 | 3.972 | 3.846 | 3.888 | 540,522 | +0.03(+0.88%) |
Mar 24, 2008 | 3.677 | 3.917 | 3.677 | 3.854 | 666,411 | +0.19(+5.05%) |
Mar 21, 2008 | 3.795 | 3.855 | 3.599 | 3.669 | 2,067,060 | +0.00(+0.00%) |
Mar 20, 2008 | 3.795 | 3.855 | 3.599 | 3.669 | 2,067,060 | -0.04(-1.10%) |
Mar 19, 2008 | 3.749 | 3.820 | 3.673 | 3.710 | 959,184 | -0.04(-1.06%) |
Mar 18, 2008 | 3.802 | 3.886 | 3.702 | 3.749 | 1,143,039 | +0.03(+0.71%) |
Mar 17, 2008 | 3.639 | 3.782 | 3.553 | 3.723 | 950,660 | -0.01(-0.40%) |
Mar 14, 2008 | 3.871 | 3.871 | 3.641 | 3.738 | 939,713 | -0.12(-3.05%) |
Mar 13, 2008 | 3.683 | 3.907 | 3.613 | 3.856 | 1,160,475 | +0.12(+3.09%) |
Mar 12, 2008 | 3.756 | 3.820 | 3.721 | 3.740 | 1,067,869 | -0.04(-1.15%) |
Mar 11, 2008 | 3.696 | 3.861 | 3.665 | 3.784 | 1,236,516 | +0.17(+4.77%) |
Mar 10, 2008 | 3.822 | 3.876 | 3.611 | 3.611 | 621,890 | -0.21(-5.57%) |
Mar 07, 2008 | 3.768 | 3.853 | 3.679 | 3.824 | 830,834 | -0.00(-0.01%) |
Mar 06, 2008 | 3.974 | 3.994 | 3.796 | 3.825 | 852,436 | -0.17(-4.26%) |
Mar 05, 2008 | 4.026 | 4.051 | 3.937 | 3.995 | 742,006 | +0.02(+0.57%) |
Mar 04, 2008 | 4.042 | 4.107 | 3.814 | 3.972 | 1,251,531 | -0.13(-3.26%) |
Mar 03, 2008 | 4.236 | 4.236 | 4.007 | 4.106 | 1,652,428 | -0.08(-1.85%) |
Feb 29, 2008 | 4.514 | 4.514 | 4.127 | 4.184 | 1,619,628 | -0.31(-6.82%) |
Feb 28, 2008 | 4.904 | 4.949 | 4.327 | 4.490 | 2,535,997 | -0.45(-9.12%) |
Feb 27, 2008 | 4.950 | 5.034 | 4.916 | 4.940 | 842,013 | -0.07(-1.45%) |
Feb 26, 2008 | 5.162 | 5.204 | 4.987 | 5.013 | 1,239,732 | -0.19(-3.67%) |
Feb 25, 2008 | 4.997 | 5.228 | 4.894 | 5.204 | 773,004 | +0.19(+3.72%) |
Feb 22, 2008 | 5.106 | 5.106 | 4.878 | 5.017 | 592,830 | -0.09(-1.79%) |
Feb 21, 2008 | 5.162 | 5.201 | 5.011 | 5.109 | 887,308 | -0.04(-0.73%) |
Feb 20, 2008 | 5.059 | 5.193 | 4.989 | 5.146 | 433,967 | +0.08(+1.61%) |
Feb 19, 2008 | 5.095 | 5.160 | 4.981 | 5.065 | 391,345 | -0.03(-0.61%) |
Feb 18, 2008 | 5.182 | 5.182 | 5.006 | 5.096 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.182 | 5.182 | 5.006 | 5.096 | 226,670 | -0.12(-2.24%) |
Feb 14, 2008 | 5.253 | 5.295 | 5.069 | 5.212 | 699,385 | -0.04(-0.78%) |
Feb 13, 2008 | 5.104 | 5.290 | 4.904 | 5.253 | 541,471 | +0.19(+3.73%) |
Feb 12, 2008 | 5.145 | 5.187 | 5.007 | 5.064 | 401,032 | -0.06(-1.25%) |
Feb 11, 2008 | 5.089 | 5.159 | 4.938 | 5.128 | 242,169 | +0.03(+0.62%) |
Feb 08, 2008 | 5.102 | 5.207 | 4.973 | 5.097 | 381,658 | -0.02(-0.48%) |
Feb 07, 2008 | 5.208 | 5.252 | 4.999 | 5.121 | 926,055 | -0.09(-1.66%) |
Feb 06, 2008 | 5.262 | 5.342 | 5.163 | 5.208 | 402,969 | -0.05(-1.02%) |
Feb 05, 2008 | 5.346 | 5.433 | 5.213 | 5.262 | 668,387 | -0.12(-2.18%) |
Feb 04, 2008 | 5.471 | 5.471 | 5.294 | 5.379 | 650,951 | -0.11(-1.94%) |