Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.761 | 4.797 | 4.761 | 4.797 | 7,969 | +0.12(+2.57%) |
Apr 29, 2008 | 4.657 | 4.789 | 4.657 | 4.677 | 4,970 | -0.08(-1.59%) |
Apr 28, 2008 | 4.691 | 4.831 | 4.691 | 4.753 | 21,113 | -0.04(-0.76%) |
Apr 25, 2008 | 4.761 | 4.831 | 4.719 | 4.789 | 4,156 | +0.00(+0.00%) |
Apr 24, 2008 | 4.831 | 5.041 | 4.705 | 4.789 | 26,437 | -0.12(-2.51%) |
Apr 23, 2008 | 5.276 | 5.276 | 4.803 | 4.912 | 33,103 | -0.36(-6.90%) |
Apr 22, 2008 | 5.276 | 5.276 | 5.276 | 5.276 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 5.321 | 5.321 | 5.181 | 5.276 | 8,337 | +0.00(+0.00%) |
Apr 18, 2008 | 5.190 | 5.321 | 5.181 | 5.276 | 30,489 | +0.04(+0.69%) |
Apr 17, 2008 | 5.162 | 5.349 | 5.162 | 5.240 | 1,785 | +0.03(+0.59%) |
Apr 16, 2008 | 5.461 | 5.470 | 5.209 | 5.209 | 19,638 | -0.35(-6.25%) |
Apr 15, 2008 | 5.601 | 5.601 | 5.545 | 5.556 | 4,973 | -0.17(-3.03%) |
Apr 14, 2008 | 5.993 | 5.993 | 5.545 | 5.730 | 11,622 | -0.01(-0.19%) |
Apr 11, 2008 | 5.868 | 5.868 | 5.601 | 5.741 | 23,273 | -0.10(-1.68%) |
Apr 10, 2008 | 5.400 | 5.839 | 5.391 | 5.839 | 105,098 | +0.29(+5.14%) |
Apr 09, 2008 | 5.181 | 5.554 | 5.181 | 5.554 | 8,569 | +0.46(+8.96%) |
Apr 08, 2008 | 4.999 | 5.097 | 4.999 | 5.097 | 1,428 | +0.04(+0.83%) |
Apr 07, 2008 | 4.803 | 5.181 | 4.764 | 5.055 | 42,372 | +0.26(+5.37%) |
Apr 04, 2008 | 4.800 | 4.803 | 4.778 | 4.797 | 29,375 | +0.12(+2.57%) |
Apr 03, 2008 | 4.758 | 4.758 | 4.677 | 4.677 | 5,348 | +0.00(+0.00%) |
Apr 02, 2008 | 4.767 | 4.811 | 4.638 | 4.677 | 37,777 | -0.11(-2.25%) |
Apr 01, 2008 | 4.856 | 4.856 | 4.781 | 4.785 | 11,933 | -0.07(-1.48%) |
Mar 31, 2008 | 4.996 | 4.996 | 4.856 | 4.856 | 20,299 | -0.17(-3.29%) |
Mar 28, 2008 | 5.148 | 5.148 | 5.021 | 5.021 | 18,853 | -0.11(-2.13%) |
Mar 27, 2008 | 5.209 | 5.209 | 5.131 | 5.131 | 2,499 | -0.11(-2.14%) |
Mar 26, 2008 | 5.265 | 5.590 | 5.181 | 5.243 | 52,952 | -0.08(-1.53%) |
Mar 25, 2008 | 6.021 | 6.021 | 5.251 | 5.324 | 74,198 | -0.60(-10.12%) |
Mar 24, 2008 | 5.895 | 6.021 | 5.881 | 5.923 | 7,862 | -0.24(-3.86%) |
Mar 21, 2008 | 6.161 | 6.161 | 6.161 | 6.161 | 714 | +0.00(+0.00%) |
Mar 20, 2008 | 6.161 | 6.161 | 6.161 | 6.161 | 714 | +0.01(+0.23%) |
Mar 19, 2008 | 6.170 | 6.173 | 6.147 | 6.147 | 8,530 | -0.15(-2.40%) |
Mar 18, 2008 | 6.416 | 6.416 | 6.273 | 6.299 | 11,069 | +0.14(+2.23%) |
Mar 17, 2008 | 5.923 | 6.161 | 5.923 | 6.161 | 3,570 | +0.28(+4.76%) |
Mar 14, 2008 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 5.881 | 5.881 | 5.881 | 5.881 | 357 | -0.02(-0.38%) |
Mar 12, 2008 | 5.912 | 6.203 | 5.904 | 5.904 | 3,999 | -0.54(-8.35%) |
Mar 11, 2008 | 6.511 | 6.511 | 6.231 | 6.441 | 7,141 | -0.03(-0.43%) |
Mar 10, 2008 | 6.447 | 6.777 | 6.279 | 6.469 | 8,569 | -0.04(-0.56%) |
Mar 07, 2008 | 6.721 | 6.721 | 6.506 | 6.506 | 11,436 | -0.27(-4.01%) |
Mar 06, 2008 | 7.004 | 7.004 | 6.749 | 6.777 | 35,410 | -0.41(-5.65%) |
Mar 05, 2008 | 7.184 | 7.184 | 7.175 | 7.184 | 3,784 | +0.00(+0.00%) |
Mar 04, 2008 | 7.352 | 7.357 | 7.184 | 7.184 | 2,731 | -0.18(-2.47%) |
Mar 03, 2008 | 7.545 | 7.548 | 7.366 | 7.366 | 8,180 | -0.33(-4.26%) |
Feb 29, 2008 | 7.619 | 7.693 | 7.619 | 7.693 | 714 | +0.08(+0.99%) |
Feb 28, 2008 | 7.618 | 7.618 | 7.618 | 7.618 | 357 | -0.22(-2.86%) |
Feb 27, 2008 | 7.562 | 7.842 | 7.562 | 7.842 | 8,915 | +0.21(+2.75%) |
Feb 26, 2008 | 7.640 | 7.640 | 7.632 | 7.632 | 3,974 | -0.19(-2.47%) |
Feb 25, 2008 | 7.825 | 7.825 | 7.825 | 7.825 | 1,249 | +0.05(+0.61%) |
Feb 22, 2008 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Feb 21, 2008 | 7.492 | 7.780 | 7.492 | 7.777 | 7,501 | -0.21(-2.66%) |
Feb 20, 2008 | 7.609 | 7.990 | 7.609 | 7.990 | 4,284 | +0.15(+1.89%) |
Feb 19, 2008 | 7.422 | 7.842 | 7.422 | 7.842 | 8,690 | +0.28(+3.70%) |
Feb 18, 2008 | 7.833 | 7.842 | 7.562 | 7.562 | 36,145 | +0.00(+0.00%) |
Feb 15, 2008 | 7.833 | 7.842 | 7.562 | 7.562 | 36,145 | -0.24(-3.02%) |
Feb 14, 2008 | 7.959 | 7.987 | 7.679 | 7.797 | 24,280 | -0.38(-4.69%) |
Feb 13, 2008 | 8.108 | 8.181 | 7.873 | 8.181 | 88,216 | +0.34(+4.28%) |
Feb 12, 2008 | 8.119 | 8.127 | 7.845 | 7.845 | 3,145 | -0.00(-0.04%) |
Feb 11, 2008 | 7.954 | 7.954 | 7.847 | 7.847 | 37,141 | -0.11(-1.34%) |
Feb 08, 2008 | 8.122 | 8.122 | 7.923 | 7.954 | 5,355 | -0.24(-2.91%) |
Feb 07, 2008 | 8.276 | 8.276 | 8.192 | 8.192 | 1,995 | -0.14(-1.68%) |
Feb 06, 2008 | 8.433 | 8.433 | 8.332 | 8.332 | 14,293 | -0.38(-4.31%) |
Feb 05, 2008 | 8.707 | 8.707 | 8.707 | 8.707 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 8.707 | 8.707 | 8.707 | 8.707 | 1,249 | +0.03(+0.32%) |