Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.640 | 6.088 | 5.640 | 5.969 | 22,710,656 | +0.33(+5.85%) |
Apr 29, 2008 | 5.554 | 5.679 | 5.514 | 5.640 | 10,460,509 | +0.03(+0.59%) |
Apr 28, 2008 | 5.521 | 5.679 | 5.521 | 5.607 | 8,145,552 | +0.05(+0.83%) |
Apr 25, 2008 | 5.574 | 5.706 | 5.435 | 5.560 | 4,753,063 | +0.00(+0.00%) |
Apr 24, 2008 | 5.363 | 5.620 | 5.363 | 5.560 | 8,910,186 | +0.18(+3.31%) |
Apr 23, 2008 | 5.409 | 5.508 | 5.349 | 5.382 | 5,516,221 | +0.01(+0.25%) |
Apr 22, 2008 | 5.409 | 5.409 | 5.277 | 5.369 | 5,912,714 | -0.01(-0.12%) |
Apr 21, 2008 | 5.389 | 5.429 | 5.343 | 5.376 | 5,142,547 | -0.05(-0.97%) |
Apr 18, 2008 | 5.455 | 5.455 | 5.369 | 5.429 | 3,251,371 | +0.07(+1.23%) |
Apr 17, 2008 | 5.382 | 5.415 | 5.316 | 5.363 | 3,841,857 | -0.01(-0.25%) |
Apr 16, 2008 | 5.198 | 5.409 | 5.198 | 5.376 | 6,211,505 | +0.16(+3.16%) |
Apr 15, 2008 | 5.290 | 5.363 | 5.125 | 5.211 | 10,414,345 | -0.18(-3.30%) |
Apr 14, 2008 | 5.283 | 5.429 | 5.283 | 5.389 | 5,245,968 | +0.11(+2.00%) |
Apr 11, 2008 | 5.224 | 5.310 | 5.224 | 5.283 | 6,918,900 | +0.01(+0.13%) |
Apr 10, 2008 | 5.323 | 5.356 | 5.211 | 5.277 | 4,401,593 | +0.00(+0.00%) |
Apr 09, 2008 | 5.382 | 5.442 | 5.244 | 5.277 | 10,409,889 | -0.13(-2.32%) |
Apr 08, 2008 | 5.514 | 5.521 | 5.402 | 5.402 | 6,041,734 | -0.13(-2.27%) |
Apr 07, 2008 | 5.541 | 5.620 | 5.521 | 5.527 | 8,513,358 | +0.02(+0.36%) |
Apr 04, 2008 | 5.541 | 5.574 | 5.481 | 5.508 | 7,508,232 | -0.11(-2.00%) |
Apr 03, 2008 | 5.580 | 5.640 | 5.534 | 5.620 | 9,026,761 | +0.02(+0.35%) |
Apr 02, 2008 | 5.692 | 5.752 | 5.587 | 5.600 | 7,250,955 | -0.04(-0.70%) |
Apr 01, 2008 | 5.554 | 5.653 | 5.541 | 5.640 | 9,452,323 | +0.09(+1.66%) |
Mar 31, 2008 | 5.567 | 5.587 | 5.521 | 5.547 | 7,361,512 | +0.01(+0.12%) |
Mar 28, 2008 | 5.560 | 5.607 | 5.514 | 5.541 | 9,979,147 | +0.01(+0.12%) |
Mar 27, 2008 | 5.653 | 5.673 | 5.501 | 5.534 | 6,197,956 | -0.09(-1.53%) |
Mar 26, 2008 | 5.719 | 5.719 | 5.587 | 5.620 | 6,371,441 | -0.11(-1.84%) |
Mar 25, 2008 | 5.837 | 5.844 | 5.692 | 5.725 | 8,714,931 | -0.07(-1.25%) |
Mar 24, 2008 | 5.679 | 5.818 | 5.646 | 5.798 | 6,788,565 | +0.13(+2.33%) |
Mar 21, 2008 | 5.771 | 5.771 | 5.574 | 5.666 | 7,366,689 | +0.00(+0.00%) |
Mar 20, 2008 | 5.771 | 5.771 | 5.574 | 5.666 | 7,366,689 | +0.07(+1.30%) |
Mar 19, 2008 | 5.686 | 5.752 | 5.554 | 5.593 | 13,566,547 | -0.01(-0.24%) |
Mar 18, 2008 | 5.376 | 5.673 | 5.376 | 5.607 | 11,889,107 | +0.25(+4.68%) |
Mar 17, 2008 | 5.310 | 5.382 | 5.244 | 5.356 | 10,273,748 | -0.02(-0.37%) |
Mar 14, 2008 | 5.468 | 5.475 | 5.237 | 5.376 | 7,958,191 | -0.07(-1.21%) |
Mar 13, 2008 | 5.336 | 5.468 | 5.283 | 5.442 | 6,525,354 | +0.04(+0.73%) |
Mar 12, 2008 | 5.481 | 5.494 | 5.363 | 5.402 | 5,133,842 | -0.05(-0.97%) |
Mar 11, 2008 | 5.323 | 5.455 | 5.297 | 5.455 | 5,907,004 | +0.13(+2.35%) |
Mar 10, 2008 | 5.435 | 5.461 | 5.310 | 5.330 | 6,725,979 | -0.11(-1.94%) |
Mar 07, 2008 | 5.435 | 5.501 | 5.376 | 5.435 | 9,624,256 | -0.05(-0.96%) |
Mar 06, 2008 | 5.521 | 5.574 | 5.429 | 5.488 | 11,307,505 | -0.05(-0.83%) |
Mar 05, 2008 | 5.547 | 5.613 | 5.488 | 5.534 | 6,952,402 | +0.04(+0.72%) |
Mar 04, 2008 | 5.409 | 5.534 | 5.402 | 5.494 | 8,263,311 | +0.03(+0.60%) |
Mar 03, 2008 | 5.692 | 5.692 | 5.409 | 5.461 | 11,658,474 | -0.22(-3.94%) |
Feb 29, 2008 | 5.923 | 5.923 | 5.541 | 5.686 | 16,917,946 | +0.14(+2.50%) |
Feb 28, 2008 | 5.653 | 5.712 | 5.527 | 5.547 | 5,153,375 | -0.17(-3.00%) |
Feb 27, 2008 | 5.758 | 5.798 | 5.659 | 5.719 | 8,163,465 | -0.09(-1.48%) |
Feb 26, 2008 | 5.719 | 5.811 | 5.719 | 5.804 | 7,625,000 | +0.07(+1.15%) |
Feb 25, 2008 | 5.626 | 5.765 | 5.560 | 5.739 | 9,896,278 | +0.14(+2.47%) |
Feb 22, 2008 | 5.494 | 5.613 | 5.455 | 5.600 | 7,576,630 | +0.13(+2.29%) |
Feb 21, 2008 | 5.640 | 5.640 | 5.455 | 5.475 | 4,690,066 | -0.13(-2.35%) |
Feb 20, 2008 | 5.521 | 5.607 | 5.494 | 5.607 | 4,866,840 | +0.07(+1.19%) |
Feb 19, 2008 | 5.673 | 5.679 | 5.521 | 5.541 | 5,742,066 | -0.08(-1.41%) |
Feb 18, 2008 | 5.560 | 5.626 | 5.501 | 5.620 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.560 | 5.626 | 5.501 | 5.620 | 11,927,135 | +0.05(+0.95%) |
Feb 14, 2008 | 5.646 | 5.673 | 5.514 | 5.567 | 13,124,905 | -0.07(-1.17%) |
Feb 13, 2008 | 5.600 | 5.706 | 5.580 | 5.633 | 14,127,921 | +0.07(+1.30%) |
Feb 12, 2008 | 5.501 | 5.640 | 5.494 | 5.560 | 6,996,071 | +0.08(+1.44%) |
Feb 11, 2008 | 5.455 | 5.514 | 5.389 | 5.481 | 9,500,933 | +0.03(+0.61%) |
Feb 08, 2008 | 5.547 | 5.607 | 5.389 | 5.448 | 6,598,893 | -0.12(-2.13%) |
Feb 07, 2008 | 5.580 | 5.607 | 5.468 | 5.567 | 6,933,290 | +0.00(+0.00%) |
Feb 06, 2008 | 5.725 | 5.798 | 5.547 | 5.567 | 9,678,475 | -0.10(-1.75%) |
Feb 05, 2008 | 5.844 | 5.884 | 5.646 | 5.666 | 9,320,937 | -0.25(-4.24%) |
Feb 04, 2008 | 5.923 | 5.936 | 5.824 | 5.917 | 6,732,552 | -0.01(-0.11%) |