Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.939 | 4.990 | 4.729 | 4.859 | 409,254 | -0.06(-1.18%) |
Apr 29, 2008 | 5.019 | 5.069 | 4.787 | 4.917 | 409,833 | -0.09(-1.74%) |
Apr 28, 2008 | 5.171 | 5.171 | 5.004 | 5.004 | 484,395 | -0.14(-2.81%) |
Apr 25, 2008 | 5.164 | 5.265 | 4.925 | 5.149 | 411,162 | +0.07(+1.28%) |
Apr 24, 2008 | 4.620 | 5.098 | 4.620 | 5.084 | 415,377 | +0.49(+10.55%) |
Apr 23, 2008 | 4.896 | 4.903 | 4.570 | 4.599 | 354,409 | -0.27(-5.51%) |
Apr 22, 2008 | 4.954 | 5.004 | 4.570 | 4.867 | 516,380 | -0.11(-2.18%) |
Apr 21, 2008 | 5.069 | 5.098 | 4.975 | 4.975 | 148,379 | -0.14(-2.83%) |
Apr 18, 2008 | 5.084 | 5.135 | 4.816 | 5.120 | 305,938 | +0.15(+3.06%) |
Apr 17, 2008 | 5.077 | 5.091 | 4.946 | 4.968 | 211,163 | -0.12(-2.42%) |
Apr 16, 2008 | 5.004 | 5.098 | 4.968 | 5.091 | 325,616 | +0.12(+2.48%) |
Apr 15, 2008 | 4.874 | 4.997 | 4.852 | 4.968 | 233,266 | +0.12(+2.39%) |
Apr 14, 2008 | 4.852 | 5.055 | 4.794 | 4.852 | 217,886 | +0.00(+0.00%) |
Apr 11, 2008 | 4.997 | 5.004 | 4.852 | 4.852 | 359,171 | -0.22(-4.29%) |
Apr 10, 2008 | 4.910 | 5.106 | 4.910 | 5.069 | 234,598 | +0.13(+2.64%) |
Apr 09, 2008 | 5.098 | 5.098 | 4.910 | 4.939 | 147,334 | -0.15(-2.99%) |
Apr 08, 2008 | 5.120 | 5.127 | 4.983 | 5.091 | 109,139 | -0.05(-0.99%) |
Apr 07, 2008 | 5.171 | 5.272 | 5.077 | 5.142 | 98,316 | +0.00(+0.00%) |
Apr 04, 2008 | 5.214 | 5.214 | 5.033 | 5.142 | 120,611 | -0.06(-1.11%) |
Apr 03, 2008 | 5.214 | 5.279 | 5.185 | 5.200 | 90,122 | -0.07(-1.37%) |
Apr 02, 2008 | 5.330 | 5.395 | 5.214 | 5.272 | 136,229 | -0.07(-1.35%) |
Apr 01, 2008 | 5.149 | 5.359 | 5.106 | 5.345 | 181,021 | +0.30(+5.88%) |
Mar 31, 2008 | 5.048 | 5.135 | 4.910 | 5.048 | 207,601 | +0.01(+0.29%) |
Mar 28, 2008 | 5.200 | 5.207 | 5.004 | 5.033 | 173,399 | -0.14(-2.66%) |
Mar 27, 2008 | 5.265 | 5.301 | 5.127 | 5.171 | 152,840 | -0.11(-2.06%) |
Mar 26, 2008 | 5.345 | 5.424 | 5.214 | 5.279 | 103,813 | -0.10(-1.88%) |
Mar 25, 2008 | 5.243 | 5.381 | 5.207 | 5.381 | 245,474 | +0.13(+2.48%) |
Mar 24, 2008 | 4.983 | 5.410 | 4.983 | 5.251 | 366,973 | +0.29(+5.84%) |
Mar 21, 2008 | 5.012 | 5.069 | 4.852 | 4.961 | 834,477 | +0.00(+0.00%) |
Mar 20, 2008 | 5.012 | 5.069 | 4.852 | 4.961 | 834,477 | +0.08(+1.63%) |
Mar 19, 2008 | 5.272 | 5.417 | 4.881 | 4.881 | 586,788 | -0.36(-6.91%) |
Mar 18, 2008 | 5.294 | 5.939 | 4.968 | 5.243 | 1,250,033 | +0.09(+1.69%) |
Mar 17, 2008 | 5.077 | 5.258 | 5.055 | 5.156 | 132,781 | -0.06(-1.11%) |
Mar 14, 2008 | 5.446 | 5.497 | 5.135 | 5.214 | 128,160 | -0.20(-3.74%) |
Mar 13, 2008 | 5.185 | 5.432 | 5.120 | 5.417 | 112,635 | +0.17(+3.17%) |
Mar 12, 2008 | 5.403 | 5.497 | 5.251 | 5.251 | 132,403 | -0.14(-2.68%) |
Mar 11, 2008 | 5.417 | 5.620 | 5.149 | 5.395 | 176,017 | +0.15(+2.90%) |
Mar 10, 2008 | 5.337 | 5.517 | 5.222 | 5.243 | 119,579 | -0.07(-1.23%) |
Mar 07, 2008 | 5.113 | 5.475 | 5.113 | 5.308 | 182,971 | +0.12(+2.23%) |
Mar 06, 2008 | 5.475 | 5.475 | 5.171 | 5.193 | 147,879 | -0.30(-5.53%) |
Mar 05, 2008 | 5.388 | 5.555 | 5.374 | 5.497 | 175,872 | +0.16(+2.99%) |
Mar 04, 2008 | 5.193 | 5.410 | 5.069 | 5.337 | 279,714 | +0.09(+1.80%) |
Mar 03, 2008 | 5.272 | 5.330 | 5.164 | 5.243 | 272,070 | -0.01(-0.28%) |
Feb 29, 2008 | 5.482 | 5.642 | 5.200 | 5.258 | 473,007 | -0.30(-5.47%) |
Feb 28, 2008 | 5.685 | 5.967 | 5.547 | 5.562 | 210,645 | -0.17(-2.91%) |
Feb 27, 2008 | 5.772 | 5.837 | 5.685 | 5.729 | 109,180 | -0.14(-2.35%) |
Feb 26, 2008 | 5.844 | 6.112 | 5.642 | 5.866 | 156,023 | -0.01(-0.12%) |
Feb 25, 2008 | 5.801 | 5.873 | 5.605 | 5.873 | 153,263 | +0.09(+1.50%) |
Feb 22, 2008 | 5.772 | 5.844 | 5.547 | 5.786 | 238,527 | +0.01(+0.13%) |
Feb 21, 2008 | 5.902 | 5.996 | 5.757 | 5.779 | 185,193 | -0.07(-1.24%) |
Feb 20, 2008 | 5.765 | 5.902 | 5.765 | 5.852 | 184,316 | +0.05(+0.87%) |
Feb 19, 2008 | 6.025 | 6.120 | 5.779 | 5.801 | 227,304 | -0.13(-2.20%) |
Feb 18, 2008 | 6.018 | 6.091 | 5.794 | 5.931 | 284,704 | +0.00(+0.00%) |
Feb 15, 2008 | 6.018 | 6.091 | 5.794 | 5.931 | 284,704 | -0.17(-2.73%) |
Feb 14, 2008 | 6.388 | 6.409 | 5.996 | 6.098 | 365,722 | -0.29(-4.54%) |
Feb 13, 2008 | 6.264 | 6.388 | 6.120 | 6.388 | 220,286 | +0.25(+4.01%) |
Feb 12, 2008 | 6.380 | 6.467 | 6.054 | 6.141 | 243,028 | -0.20(-3.09%) |
Feb 11, 2008 | 6.337 | 6.482 | 6.134 | 6.337 | 203,414 | +0.02(+0.34%) |
Feb 08, 2008 | 6.380 | 6.482 | 6.076 | 6.315 | 253,266 | -0.07(-1.13%) |
Feb 07, 2008 | 5.917 | 6.395 | 5.815 | 6.388 | 385,038 | +0.45(+7.56%) |
Feb 06, 2008 | 5.939 | 6.178 | 5.794 | 5.939 | 212,235 | +0.06(+0.99%) |
Feb 05, 2008 | 5.989 | 6.134 | 5.873 | 5.881 | 223,389 | -0.25(-4.02%) |
Feb 04, 2008 | 6.489 | 6.489 | 6.101 | 6.127 | 237,788 | -0.38(-5.90%) |