Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.118 | 5.204 | 5.113 | 5.164 | 3,163,650 | +0.24(+4.90%) |
Apr 29, 2008 | 4.892 | 4.952 | 4.883 | 4.923 | 2,080,662 | +0.08(+1.55%) |
Apr 28, 2008 | 4.884 | 4.897 | 4.842 | 4.848 | 4,974,606 | -0.19(-3.83%) |
Apr 25, 2008 | 5.037 | 5.079 | 5.030 | 5.041 | 3,209,977 | +0.00(+0.07%) |
Apr 24, 2008 | 5.046 | 5.064 | 4.973 | 5.037 | 8,457,057 | +0.07(+1.45%) |
Apr 23, 2008 | 4.939 | 5.000 | 4.919 | 4.965 | 8,442,213 | -0.11(-2.16%) |
Apr 22, 2008 | 5.032 | 5.094 | 5.020 | 5.075 | 3,018,974 | -0.06(-1.08%) |
Apr 21, 2008 | 5.145 | 5.159 | 5.075 | 5.130 | 4,556,899 | -0.22(-4.16%) |
Apr 18, 2008 | 5.382 | 5.390 | 5.256 | 5.353 | 4,287,725 | +0.08(+1.60%) |
Apr 17, 2008 | 5.242 | 5.300 | 5.231 | 5.269 | 3,240,557 | -0.12(-2.22%) |
Apr 16, 2008 | 5.331 | 5.398 | 5.315 | 5.388 | 3,050,697 | +0.05(+1.01%) |
Apr 15, 2008 | 5.353 | 5.354 | 5.297 | 5.334 | 2,752,699 | +0.01(+0.20%) |
Apr 14, 2008 | 5.298 | 5.324 | 5.263 | 5.324 | 2,623,838 | +0.04(+0.73%) |
Apr 11, 2008 | 5.303 | 5.325 | 5.282 | 5.285 | 3,972,768 | -0.17(-3.07%) |
Apr 10, 2008 | 5.322 | 5.479 | 5.322 | 5.453 | 4,276,299 | +0.06(+1.10%) |
Apr 09, 2008 | 5.414 | 5.422 | 5.359 | 5.394 | 2,903,228 | -0.10(-1.77%) |
Apr 08, 2008 | 5.394 | 5.543 | 5.374 | 5.491 | 3,509,611 | +0.13(+2.34%) |
Apr 07, 2008 | 5.322 | 5.391 | 5.309 | 5.365 | 2,314,389 | +0.09(+1.78%) |
Apr 04, 2008 | 5.183 | 5.271 | 5.183 | 5.271 | 2,467,378 | +0.11(+2.08%) |
Apr 03, 2008 | 5.135 | 5.195 | 5.116 | 5.163 | 2,615,791 | +0.08(+1.49%) |
Apr 02, 2008 | 5.047 | 5.101 | 5.033 | 5.088 | 2,919,947 | -0.05(-0.97%) |
Apr 01, 2008 | 5.022 | 5.154 | 5.022 | 5.137 | 4,441,233 | -0.07(-1.31%) |
Mar 31, 2008 | 5.091 | 5.229 | 5.079 | 5.206 | 3,177,776 | +0.19(+3.76%) |
Mar 28, 2008 | 5.025 | 5.043 | 5.003 | 5.017 | 3,624,546 | -0.04(-0.86%) |
Mar 27, 2008 | 5.066 | 5.096 | 5.031 | 5.060 | 4,421,880 | -0.00(-0.01%) |
Mar 26, 2008 | 5.080 | 5.109 | 5.052 | 5.061 | 4,187,714 | -0.08(-1.65%) |
Mar 25, 2008 | 5.107 | 5.148 | 5.094 | 5.146 | 2,657,557 | +0.06(+1.21%) |
Mar 24, 2008 | 5.089 | 5.110 | 5.003 | 5.085 | 3,547,665 | +0.08(+1.52%) |
Mar 21, 2008 | 5.018 | 5.034 | 4.925 | 5.009 | 2,810,187 | +0.00(+0.00%) |
Mar 20, 2008 | 5.018 | 5.034 | 4.925 | 5.009 | 2,810,187 | -0.01(-0.21%) |
Mar 19, 2008 | 5.114 | 5.148 | 5.019 | 5.019 | 2,492,131 | -0.12(-2.25%) |
Mar 18, 2008 | 5.086 | 5.209 | 5.055 | 5.135 | 5,566,544 | +0.00(+0.04%) |
Mar 17, 2008 | 5.046 | 5.163 | 5.029 | 5.133 | 3,560,701 | +0.06(+1.14%) |
Mar 14, 2008 | 5.062 | 5.091 | 5.014 | 5.075 | 4,946,168 | -0.09(-1.73%) |
Mar 13, 2008 | 5.038 | 5.186 | 5.017 | 5.164 | 3,940,048 | +0.05(+0.90%) |
Mar 12, 2008 | 5.068 | 5.165 | 5.048 | 5.118 | 3,994,688 | -0.02(-0.47%) |
Mar 11, 2008 | 5.058 | 5.143 | 4.984 | 5.142 | 6,339,298 | +0.06(+1.09%) |
Mar 10, 2008 | 5.094 | 5.150 | 5.061 | 5.087 | 3,300,717 | -0.06(-1.18%) |
Mar 07, 2008 | 5.165 | 5.191 | 5.127 | 5.148 | 2,820,442 | -0.06(-1.11%) |
Mar 06, 2008 | 5.213 | 5.258 | 5.194 | 5.206 | 2,410,928 | +0.01(+0.12%) |
Mar 05, 2008 | 5.134 | 5.230 | 5.122 | 5.200 | 3,464,214 | +0.05(+0.93%) |
Mar 04, 2008 | 5.121 | 5.163 | 5.105 | 5.151 | 3,393,160 | -0.04(-0.70%) |
Mar 03, 2008 | 5.159 | 5.209 | 5.139 | 5.188 | 3,048,210 | +0.05(+0.92%) |
Feb 29, 2008 | 5.165 | 5.195 | 5.124 | 5.140 | 1,989,829 | -0.05(-0.94%) |
Feb 28, 2008 | 5.172 | 5.220 | 5.135 | 5.189 | 1,290,205 | +0.03(+0.61%) |
Feb 27, 2008 | 5.143 | 5.175 | 5.116 | 5.157 | 2,235,899 | -0.01(-0.20%) |
Feb 26, 2008 | 5.137 | 5.202 | 5.088 | 5.168 | 2,952,641 | -0.15(-2.74%) |
Feb 25, 2008 | 5.217 | 5.319 | 5.188 | 5.314 | 1,916,686 | +0.17(+3.30%) |
Feb 22, 2008 | 5.133 | 5.167 | 5.076 | 5.144 | 2,684,851 | +0.08(+1.51%) |
Feb 21, 2008 | 5.054 | 5.112 | 5.043 | 5.067 | 3,000,725 | +0.07(+1.37%) |
Feb 20, 2008 | 5.112 | 5.112 | 4.898 | 4.999 | 10,131,637 | +0.03(+0.53%) |
Feb 19, 2008 | 4.981 | 5.031 | 4.942 | 4.973 | 3,035,308 | +0.06(+1.29%) |
Feb 18, 2008 | 4.902 | 4.928 | 4.864 | 4.909 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.902 | 4.928 | 4.864 | 4.909 | 2,597,529 | +0.02(+0.42%) |
Feb 14, 2008 | 4.892 | 4.915 | 4.843 | 4.889 | 1,832,450 | +0.05(+0.93%) |
Feb 13, 2008 | 4.825 | 4.863 | 4.800 | 4.844 | 1,144,132 | +0.00(+0.08%) |
Feb 12, 2008 | 4.833 | 4.855 | 4.818 | 4.840 | 1,850,181 | +0.04(+0.85%) |
Feb 11, 2008 | 4.806 | 4.821 | 4.748 | 4.800 | 1,429,866 | +0.14(+3.03%) |
Feb 08, 2008 | 4.594 | 4.678 | 4.585 | 4.658 | 3,068,068 | +0.09(+2.04%) |
Feb 07, 2008 | 4.552 | 4.615 | 4.548 | 4.565 | 4,411,970 | +0.03(+0.61%) |
Feb 06, 2008 | 4.603 | 4.626 | 4.524 | 4.537 | 2,961,766 | -0.15(-3.16%) |
Feb 05, 2008 | 4.661 | 4.726 | 4.631 | 4.685 | 2,024,425 | +0.01(+0.21%) |
Feb 04, 2008 | 4.626 | 4.691 | 4.619 | 4.676 | 2,234,356 | -0.01(-0.29%) |