Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.181 | 4.401 | 4.153 | 4.309 | 335,863 | +0.15(+3.52%) |
Apr 29, 2008 | 4.282 | 4.337 | 4.117 | 4.162 | 289,226 | -0.13(-2.99%) |
Apr 28, 2008 | 4.419 | 4.474 | 4.291 | 4.291 | 167,449 | -0.16(-3.51%) |
Apr 25, 2008 | 4.584 | 4.648 | 4.355 | 4.447 | 223,117 | -0.10(-2.22%) |
Apr 24, 2008 | 4.392 | 4.584 | 4.282 | 4.548 | 277,393 | +0.17(+3.98%) |
Apr 23, 2008 | 4.465 | 4.465 | 4.309 | 4.373 | 181,097 | -0.08(-1.85%) |
Apr 22, 2008 | 4.630 | 4.630 | 4.410 | 4.456 | 212,208 | -0.21(-4.52%) |
Apr 21, 2008 | 4.859 | 4.969 | 4.639 | 4.667 | 295,359 | -0.26(-5.21%) |
Apr 18, 2008 | 5.107 | 5.162 | 4.905 | 4.923 | 347,548 | -0.08(-1.65%) |
Apr 17, 2008 | 4.923 | 5.162 | 4.850 | 5.006 | 257,937 | +0.06(+1.11%) |
Apr 16, 2008 | 4.933 | 4.997 | 4.777 | 4.951 | 259,530 | +0.06(+1.31%) |
Apr 15, 2008 | 4.997 | 5.034 | 4.703 | 4.887 | 201,757 | -0.06(-1.30%) |
Apr 14, 2008 | 4.621 | 5.024 | 4.465 | 4.951 | 361,934 | +0.32(+6.93%) |
Apr 11, 2008 | 4.878 | 4.914 | 4.566 | 4.630 | 187,380 | -0.28(-5.78%) |
Apr 10, 2008 | 5.043 | 5.144 | 4.878 | 4.914 | 115,722 | -0.17(-3.25%) |
Apr 09, 2008 | 5.034 | 5.180 | 4.942 | 5.079 | 201,778 | +0.06(+1.28%) |
Apr 08, 2008 | 5.144 | 5.199 | 4.960 | 5.015 | 171,238 | -0.19(-3.70%) |
Apr 07, 2008 | 5.226 | 5.235 | 4.933 | 5.208 | 183,236 | +0.01(+0.18%) |
Apr 04, 2008 | 5.272 | 5.437 | 5.162 | 5.199 | 141,557 | -0.09(-1.73%) |
Apr 03, 2008 | 5.327 | 5.391 | 5.134 | 5.290 | 170,802 | -0.08(-1.54%) |
Apr 02, 2008 | 5.437 | 5.501 | 5.079 | 5.373 | 287,070 | -0.13(-2.33%) |
Apr 01, 2008 | 5.327 | 5.547 | 5.199 | 5.501 | 427,660 | +0.28(+5.45%) |
Mar 31, 2008 | 4.988 | 5.235 | 4.951 | 5.217 | 248,023 | +0.23(+4.60%) |
Mar 28, 2008 | 5.391 | 5.391 | 4.960 | 4.988 | 149,097 | -0.39(-7.17%) |
Mar 27, 2008 | 5.519 | 5.574 | 5.354 | 5.373 | 128,374 | -0.12(-2.17%) |
Mar 26, 2008 | 5.602 | 5.657 | 5.299 | 5.492 | 212,466 | -0.17(-3.07%) |
Mar 25, 2008 | 5.895 | 5.978 | 5.620 | 5.666 | 214,102 | -0.30(-5.07%) |
Mar 24, 2008 | 5.538 | 6.070 | 5.400 | 5.969 | 543,164 | +0.50(+9.05%) |
Mar 21, 2008 | 5.199 | 5.776 | 5.199 | 5.474 | 1,258,132 | +0.00(+0.00%) |
Mar 20, 2008 | 5.199 | 5.776 | 5.199 | 5.474 | 1,258,132 | +0.12(+2.23%) |
Mar 19, 2008 | 5.354 | 5.785 | 5.208 | 5.354 | 635,673 | -0.05(-0.85%) |
Mar 18, 2008 | 4.804 | 5.519 | 4.694 | 5.400 | 486,339 | +0.72(+15.26%) |
Mar 17, 2008 | 4.493 | 4.841 | 4.428 | 4.685 | 227,100 | +0.08(+1.79%) |
Mar 14, 2008 | 4.630 | 4.923 | 4.328 | 4.603 | 389,595 | -0.03(-0.59%) |
Mar 13, 2008 | 4.493 | 4.685 | 4.373 | 4.630 | 672,848 | +0.10(+2.23%) |
Mar 12, 2008 | 4.593 | 4.676 | 4.493 | 4.529 | 433,681 | -0.02(-0.40%) |
Mar 11, 2008 | 4.648 | 4.878 | 4.529 | 4.548 | 433,223 | +0.04(+0.81%) |
Mar 10, 2008 | 4.575 | 4.658 | 4.502 | 4.511 | 208,213 | -0.04(-0.81%) |
Mar 07, 2008 | 4.566 | 4.694 | 4.300 | 4.548 | 799,041 | -0.08(-1.78%) |
Mar 06, 2008 | 5.134 | 5.199 | 4.620 | 4.630 | 503,245 | -0.50(-9.66%) |
Mar 05, 2008 | 5.400 | 5.400 | 5.070 | 5.125 | 441,185 | -0.28(-5.09%) |
Mar 04, 2008 | 5.373 | 5.556 | 5.098 | 5.400 | 1,313,787 | -0.04(-0.67%) |
Mar 03, 2008 | 5.309 | 5.519 | 5.171 | 5.437 | 927,525 | +0.12(+2.24%) |
Feb 29, 2008 | 5.428 | 5.547 | 5.290 | 5.318 | 599,935 | -0.18(-3.33%) |
Feb 28, 2008 | 5.501 | 5.602 | 5.354 | 5.501 | 668,267 | -0.04(-0.66%) |
Feb 27, 2008 | 5.391 | 5.538 | 5.345 | 5.538 | 591,809 | +0.08(+1.51%) |
Feb 26, 2008 | 5.519 | 5.657 | 5.299 | 5.455 | 535,639 | -0.09(-1.65%) |
Feb 25, 2008 | 5.180 | 5.556 | 5.034 | 5.547 | 563,779 | +0.38(+7.27%) |
Feb 22, 2008 | 5.318 | 5.428 | 5.043 | 5.171 | 388,595 | -0.17(-3.26%) |
Feb 21, 2008 | 5.272 | 5.611 | 5.189 | 5.345 | 415,444 | +0.15(+2.82%) |
Feb 20, 2008 | 5.574 | 5.639 | 5.125 | 5.199 | 363,200 | -0.38(-6.74%) |
Feb 19, 2008 | 5.501 | 5.785 | 5.409 | 5.574 | 187,817 | +0.14(+2.53%) |
Feb 18, 2008 | 5.639 | 5.657 | 5.364 | 5.437 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.639 | 5.657 | 5.364 | 5.437 | 379,670 | -0.26(-4.51%) |
Feb 14, 2008 | 5.895 | 5.923 | 5.611 | 5.694 | 322,190 | -0.17(-2.97%) |
Feb 13, 2008 | 5.987 | 6.161 | 5.804 | 5.868 | 208,540 | -0.04(-0.62%) |
Feb 12, 2008 | 5.978 | 6.024 | 5.840 | 5.905 | 174,292 | -0.03(-0.46%) |
Feb 11, 2008 | 6.005 | 6.051 | 5.859 | 5.932 | 211,703 | -0.06(-0.92%) |
Feb 08, 2008 | 6.335 | 6.335 | 5.960 | 5.987 | 250,335 | -0.35(-5.50%) |
Feb 07, 2008 | 6.207 | 6.390 | 6.170 | 6.335 | 148,116 | +0.11(+1.77%) |
Feb 06, 2008 | 6.335 | 6.546 | 6.198 | 6.225 | 194,405 | -0.03(-0.44%) |
Feb 05, 2008 | 6.601 | 6.656 | 6.225 | 6.253 | 214,975 | -0.52(-7.71%) |
Feb 04, 2008 | 6.959 | 6.977 | 6.610 | 6.776 | 168,621 | -0.23(-3.27%) |