Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.762 | 4.805 | 4.580 | 4.658 | 1,165,842 | -0.15(-3.05%) |
Apr 29, 2008 | 4.615 | 4.848 | 4.520 | 4.805 | 1,645,183 | +0.23(+5.09%) |
Apr 28, 2008 | 4.486 | 4.615 | 4.244 | 4.572 | 1,538,575 | +0.16(+3.72%) |
Apr 25, 2008 | 4.434 | 4.486 | 4.141 | 4.408 | 771,212 | -0.02(-0.39%) |
Apr 24, 2008 | 4.141 | 4.485 | 4.071 | 4.425 | 994,525 | +0.44(+11.04%) |
Apr 23, 2008 | 4.339 | 4.339 | 3.933 | 3.985 | 1,576,678 | -0.35(-8.15%) |
Apr 22, 2008 | 4.572 | 4.572 | 4.296 | 4.339 | 945,844 | -0.25(-5.45%) |
Apr 21, 2008 | 4.701 | 4.770 | 4.494 | 4.589 | 580,373 | -0.14(-2.92%) |
Apr 18, 2008 | 4.848 | 4.951 | 4.645 | 4.727 | 1,099,154 | +0.00(+0.00%) |
Apr 17, 2008 | 4.313 | 4.787 | 4.270 | 4.727 | 1,242,808 | +0.41(+9.60%) |
Apr 16, 2008 | 4.408 | 4.511 | 4.054 | 4.313 | 1,362,637 | -0.04(-0.99%) |
Apr 15, 2008 | 4.106 | 4.391 | 4.080 | 4.356 | 1,195,165 | +0.27(+6.54%) |
Apr 14, 2008 | 4.391 | 4.408 | 3.890 | 4.089 | 1,930,191 | -0.25(-5.77%) |
Apr 11, 2008 | 4.348 | 4.580 | 4.313 | 4.339 | 988,882 | -0.03(-0.79%) |
Apr 10, 2008 | 4.486 | 4.891 | 4.330 | 4.373 | 1,944,234 | -0.06(-1.36%) |
Apr 09, 2008 | 4.960 | 5.132 | 4.235 | 4.434 | 2,335,335 | -0.64(-12.59%) |
Apr 08, 2008 | 5.486 | 5.616 | 5.003 | 5.072 | 1,326,164 | -0.41(-7.55%) |
Apr 07, 2008 | 5.193 | 5.702 | 5.193 | 5.486 | 1,403,445 | +0.34(+6.53%) |
Apr 04, 2008 | 5.598 | 5.702 | 5.089 | 5.150 | 982,822 | -0.44(-7.87%) |
Apr 03, 2008 | 5.892 | 5.943 | 5.452 | 5.590 | 968,343 | -0.33(-5.54%) |
Apr 02, 2008 | 5.952 | 6.159 | 5.659 | 5.917 | 1,430,349 | +0.08(+1.33%) |
Apr 01, 2008 | 5.676 | 6.064 | 5.538 | 5.840 | 1,041,270 | +0.17(+3.04%) |
Mar 31, 2008 | 5.840 | 6.004 | 5.538 | 5.667 | 1,218,752 | -0.14(-2.38%) |
Mar 28, 2008 | 6.288 | 6.288 | 5.762 | 5.805 | 1,109,566 | -0.47(-7.43%) |
Mar 27, 2008 | 7.108 | 7.177 | 6.211 | 6.271 | 1,375,068 | -0.84(-11.77%) |
Mar 26, 2008 | 7.384 | 7.384 | 6.901 | 7.108 | 1,987,600 | -0.32(-4.30%) |
Mar 25, 2008 | 7.073 | 7.539 | 6.815 | 7.427 | 2,942,394 | +0.31(+4.36%) |
Mar 24, 2008 | 6.073 | 7.280 | 6.073 | 7.116 | 3,665,958 | +1.08(+17.86%) |
Mar 21, 2008 | 5.676 | 6.116 | 5.150 | 6.038 | 2,371,262 | +0.00(+0.00%) |
Mar 20, 2008 | 5.676 | 6.116 | 5.150 | 6.038 | 2,371,262 | +0.17(+2.94%) |
Mar 19, 2008 | 5.193 | 5.866 | 5.176 | 5.866 | 2,561,389 | +0.69(+13.33%) |
Mar 18, 2008 | 4.046 | 5.176 | 3.916 | 5.176 | 2,760,316 | +1.29(+33.33%) |
Mar 17, 2008 | 4.201 | 4.218 | 3.804 | 3.882 | 1,525,568 | -0.56(-12.62%) |
Mar 14, 2008 | 4.831 | 5.132 | 4.356 | 4.442 | 1,774,453 | -0.31(-6.53%) |
Mar 13, 2008 | 4.667 | 4.805 | 4.477 | 4.753 | 1,398,761 | +0.02(+0.36%) |
Mar 12, 2008 | 4.882 | 5.063 | 4.693 | 4.736 | 1,302,346 | -0.15(-3.00%) |
Mar 11, 2008 | 4.632 | 4.994 | 4.580 | 4.882 | 3,092,276 | +0.35(+7.81%) |
Mar 10, 2008 | 4.813 | 4.831 | 4.063 | 4.529 | 2,081,148 | -0.24(-5.06%) |
Mar 07, 2008 | 4.736 | 4.994 | 4.598 | 4.770 | 1,673,660 | -0.02(-0.36%) |
Mar 06, 2008 | 4.831 | 4.917 | 4.572 | 4.787 | 2,692,911 | -0.13(-2.63%) |
Mar 05, 2008 | 5.279 | 5.348 | 4.874 | 4.917 | 1,867,999 | -0.32(-6.10%) |
Mar 04, 2008 | 5.866 | 5.866 | 4.848 | 5.236 | 4,431,147 | -0.64(-10.87%) |
Mar 03, 2008 | 6.081 | 6.193 | 5.823 | 5.874 | 1,739,080 | -0.27(-4.35%) |
Feb 29, 2008 | 6.107 | 6.193 | 5.874 | 6.142 | 1,611,244 | -0.09(-1.52%) |
Feb 28, 2008 | 6.383 | 6.478 | 6.168 | 6.237 | 1,062,223 | -0.19(-2.95%) |
Feb 27, 2008 | 6.797 | 6.987 | 6.349 | 6.426 | 1,687,188 | -0.44(-6.41%) |
Feb 26, 2008 | 6.944 | 7.073 | 6.651 | 6.866 | 1,633,128 | -0.09(-1.24%) |
Feb 25, 2008 | 6.590 | 7.030 | 6.280 | 6.953 | 1,522,497 | +0.37(+5.64%) |
Feb 22, 2008 | 6.426 | 6.642 | 6.081 | 6.582 | 1,056,642 | +0.24(+3.81%) |
Feb 21, 2008 | 6.728 | 6.806 | 6.323 | 6.340 | 798,265 | -0.36(-5.41%) |
Feb 20, 2008 | 6.539 | 6.771 | 6.323 | 6.702 | 2,065,693 | +0.21(+3.19%) |
Feb 19, 2008 | 7.065 | 7.065 | 6.426 | 6.495 | 2,410,344 | -0.51(-7.27%) |
Feb 18, 2008 | 6.263 | 7.073 | 6.012 | 7.004 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.263 | 7.073 | 6.012 | 7.004 | 4,638,991 | +1.04(+17.34%) |
Feb 14, 2008 | 6.323 | 6.435 | 5.874 | 5.969 | 3,748,237 | -0.35(-5.59%) |
Feb 13, 2008 | 6.909 | 7.022 | 5.866 | 6.323 | 3,936,336 | -0.70(-9.95%) |
Feb 12, 2008 | 7.367 | 7.591 | 6.944 | 7.022 | 1,212,690 | -0.29(-4.01%) |
Feb 11, 2008 | 7.289 | 7.427 | 6.918 | 7.315 | 2,207,276 | +0.13(+1.80%) |
Feb 08, 2008 | 7.531 | 7.591 | 6.901 | 7.185 | 1,163,304 | -0.40(-5.23%) |
Feb 07, 2008 | 7.203 | 7.694 | 7.039 | 7.582 | 1,416,307 | +0.42(+5.90%) |
Feb 06, 2008 | 7.358 | 7.608 | 6.737 | 7.160 | 1,719,568 | -0.16(-2.12%) |
Feb 05, 2008 | 7.789 | 7.962 | 7.246 | 7.315 | 1,532,611 | -0.61(-7.73%) |
Feb 04, 2008 | 8.540 | 8.540 | 7.901 | 7.927 | 1,283,045 | -0.61(-7.17%) |