Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.221 | 5.253 | 5.148 | 5.166 | 500,020 | -0.03(-0.55%) |
Apr 29, 2008 | 5.221 | 5.237 | 5.150 | 5.195 | 750,092 | -0.04(-0.79%) |
Apr 28, 2008 | 5.205 | 5.261 | 5.178 | 5.236 | 447,425 | +0.01(+0.26%) |
Apr 25, 2008 | 5.319 | 5.346 | 5.122 | 5.223 | 460,510 | -0.07(-1.26%) |
Apr 24, 2008 | 5.163 | 5.330 | 5.066 | 5.289 | 622,777 | +0.07(+1.38%) |
Apr 23, 2008 | 5.223 | 5.269 | 5.129 | 5.217 | 472,939 | +0.07(+1.40%) |
Apr 22, 2008 | 5.225 | 5.305 | 5.106 | 5.145 | 569,081 | -0.12(-2.21%) |
Apr 21, 2008 | 5.208 | 5.391 | 5.208 | 5.261 | 775,128 | -0.00(-0.07%) |
Apr 18, 2008 | 5.229 | 5.328 | 5.182 | 5.265 | 601,943 | +0.11(+2.18%) |
Apr 17, 2008 | 5.196 | 5.251 | 5.110 | 5.152 | 333,206 | -0.08(-1.58%) |
Apr 16, 2008 | 5.159 | 5.284 | 5.148 | 5.235 | 671,693 | +0.14(+2.68%) |
Apr 15, 2008 | 5.103 | 5.123 | 5.022 | 5.098 | 294,840 | +0.02(+0.39%) |
Apr 14, 2008 | 5.043 | 5.150 | 4.974 | 5.079 | 449,037 | +0.01(+0.28%) |
Apr 11, 2008 | 5.112 | 5.191 | 5.034 | 5.064 | 518,453 | -0.12(-2.31%) |
Apr 10, 2008 | 5.011 | 5.288 | 5.011 | 5.184 | 845,611 | +0.16(+3.21%) |
Apr 09, 2008 | 5.186 | 5.250 | 4.968 | 5.023 | 822,354 | -0.17(-3.21%) |
Apr 08, 2008 | 5.144 | 5.345 | 5.144 | 5.189 | 638,753 | -0.03(-0.65%) |
Apr 07, 2008 | 5.166 | 5.352 | 5.125 | 5.223 | 409,948 | +0.05(+1.04%) |
Apr 04, 2008 | 5.181 | 5.289 | 4.949 | 5.169 | 495,785 | +0.01(+0.26%) |
Apr 03, 2008 | 5.245 | 5.315 | 5.133 | 5.156 | 545,479 | -0.15(-2.81%) |
Apr 02, 2008 | 5.314 | 5.397 | 5.221 | 5.305 | 493,139 | +0.00(+0.00%) |
Apr 01, 2008 | 5.251 | 5.393 | 5.186 | 5.305 | 1,005,589 | +0.17(+3.31%) |
Mar 31, 2008 | 5.021 | 5.325 | 5.021 | 5.135 | 967,468 | +0.13(+2.61%) |
Mar 28, 2008 | 5.223 | 5.395 | 4.981 | 5.005 | 2,234,680 | -0.23(-4.35%) |
Mar 27, 2008 | 5.242 | 5.415 | 5.162 | 5.232 | 1,906,053 | +0.02(+0.47%) |
Mar 26, 2008 | 5.258 | 5.355 | 5.154 | 5.208 | 597,786 | -0.09(-1.61%) |
Mar 25, 2008 | 5.350 | 5.420 | 5.219 | 5.294 | 484,934 | -0.04(-0.78%) |
Mar 24, 2008 | 5.115 | 5.444 | 5.115 | 5.335 | 867,701 | +0.25(+4.84%) |
Mar 21, 2008 | 4.820 | 5.114 | 4.635 | 5.088 | 2,003,196 | +0.00(+0.00%) |
Mar 20, 2008 | 4.820 | 5.114 | 4.635 | 5.088 | 2,003,196 | +0.34(+7.08%) |
Mar 19, 2008 | 4.856 | 4.856 | 4.752 | 4.752 | 767,124 | -0.10(-2.15%) |
Mar 18, 2008 | 4.636 | 4.856 | 4.520 | 4.856 | 1,182,020 | +0.32(+7.02%) |
Mar 17, 2008 | 4.435 | 4.655 | 4.408 | 4.538 | 823,633 | -0.13(-2.78%) |
Mar 14, 2008 | 4.866 | 4.870 | 4.638 | 4.668 | 787,313 | -0.17(-3.44%) |
Mar 13, 2008 | 4.562 | 4.839 | 4.379 | 4.834 | 798,241 | +0.20(+4.21%) |
Mar 12, 2008 | 4.757 | 4.833 | 4.610 | 4.639 | 856,606 | -0.10(-2.16%) |
Mar 11, 2008 | 4.466 | 4.742 | 4.461 | 4.741 | 1,166,478 | +0.44(+10.11%) |
Mar 10, 2008 | 4.477 | 4.640 | 4.275 | 4.306 | 529,670 | -0.16(-3.66%) |
Mar 07, 2008 | 4.356 | 4.560 | 4.317 | 4.470 | 779,430 | +0.03(+0.71%) |
Mar 06, 2008 | 4.622 | 4.680 | 4.438 | 4.438 | 561,454 | -0.22(-4.68%) |
Mar 05, 2008 | 4.741 | 4.836 | 4.583 | 4.656 | 436,541 | -0.05(-1.13%) |
Mar 04, 2008 | 4.521 | 4.753 | 4.489 | 4.709 | 701,632 | +0.12(+2.65%) |
Mar 03, 2008 | 4.738 | 4.761 | 4.524 | 4.587 | 672,405 | -0.10(-2.13%) |
Feb 29, 2008 | 4.938 | 4.954 | 4.667 | 4.687 | 922,076 | -0.26(-5.25%) |
Feb 28, 2008 | 5.275 | 5.285 | 4.939 | 4.947 | 791,882 | -0.37(-6.98%) |
Feb 27, 2008 | 5.139 | 5.321 | 5.139 | 5.319 | 865,434 | +0.10(+1.84%) |
Feb 26, 2008 | 5.095 | 5.307 | 5.070 | 5.223 | 1,044,377 | +0.09(+1.81%) |
Feb 25, 2008 | 4.803 | 5.159 | 4.723 | 5.130 | 3,352,687 | +0.32(+6.62%) |
Feb 22, 2008 | 4.842 | 4.924 | 4.732 | 4.811 | 540,409 | -0.03(-0.69%) |
Feb 21, 2008 | 5.063 | 5.110 | 4.838 | 4.845 | 773,160 | -0.16(-3.25%) |
Feb 20, 2008 | 4.871 | 5.096 | 4.871 | 5.008 | 3,170,452 | +0.14(+2.84%) |
Feb 19, 2008 | 4.982 | 5.035 | 4.810 | 4.869 | 852,460 | -0.04(-0.77%) |
Feb 18, 2008 | 5.112 | 5.112 | 4.858 | 4.907 | 710,993 | +0.00(+0.00%) |
Feb 15, 2008 | 5.112 | 5.112 | 4.858 | 4.907 | 710,993 | -0.24(-4.72%) |
Feb 14, 2008 | 4.977 | 5.232 | 4.954 | 5.150 | 1,117,050 | -0.03(-0.66%) |
Feb 13, 2008 | 4.947 | 5.187 | 4.903 | 5.184 | 1,062,409 | +0.31(+6.29%) |
Feb 12, 2008 | 5.255 | 5.324 | 4.857 | 4.877 | 1,484,965 | -0.34(-6.52%) |
Feb 11, 2008 | 5.373 | 5.373 | 5.101 | 5.217 | 1,060,163 | -0.01(-0.12%) |
Feb 08, 2008 | 5.207 | 5.352 | 5.160 | 5.223 | 1,163,376 | +0.01(+0.21%) |
Feb 07, 2008 | 5.492 | 5.981 | 5.191 | 5.213 | 1,927,054 | -0.36(-6.52%) |
Feb 06, 2008 | 5.965 | 5.965 | 5.411 | 5.576 | 2,011,867 | -0.48(-7.89%) |
Feb 05, 2008 | 6.187 | 6.313 | 6.050 | 6.054 | 589,370 | -0.28(-4.39%) |
Feb 04, 2008 | 6.314 | 6.475 | 6.079 | 6.332 | 555,551 | -0.08(-1.28%) |