Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.154 | 4.269 | 4.088 | 4.110 | 604,524 | -0.04(-0.92%) |
Apr 29, 2008 | 4.362 | 4.373 | 4.088 | 4.149 | 991,476 | -0.21(-4.89%) |
Apr 28, 2008 | 4.619 | 4.701 | 4.291 | 4.362 | 779,178 | -0.38(-7.96%) |
Apr 25, 2008 | 4.733 | 4.865 | 4.657 | 4.739 | 355,774 | -0.01(-0.23%) |
Apr 24, 2008 | 4.744 | 4.832 | 4.395 | 4.750 | 1,004,265 | +0.04(+0.81%) |
Apr 23, 2008 | 4.181 | 4.854 | 4.143 | 4.712 | 1,491,531 | +0.71(+17.76%) |
Apr 22, 2008 | 4.088 | 4.127 | 3.996 | 4.001 | 251,568 | -0.12(-2.92%) |
Apr 21, 2008 | 4.072 | 4.127 | 4.006 | 4.121 | 197,375 | +0.06(+1.48%) |
Apr 18, 2008 | 4.099 | 4.176 | 3.996 | 4.061 | 304,274 | +0.02(+0.54%) |
Apr 17, 2008 | 4.192 | 4.192 | 4.028 | 4.039 | 303,429 | -0.15(-3.52%) |
Apr 16, 2008 | 4.192 | 4.198 | 4.099 | 4.187 | 163,752 | +0.05(+1.32%) |
Apr 15, 2008 | 4.067 | 4.143 | 4.012 | 4.132 | 294,316 | +0.09(+2.30%) |
Apr 14, 2008 | 4.159 | 4.214 | 4.039 | 4.039 | 534,088 | -0.17(-4.15%) |
Apr 11, 2008 | 4.263 | 4.329 | 4.198 | 4.214 | 295,225 | -0.13(-2.90%) |
Apr 10, 2008 | 4.307 | 4.476 | 4.291 | 4.340 | 219,714 | +0.04(+1.02%) |
Apr 09, 2008 | 4.558 | 4.558 | 4.241 | 4.296 | 382,010 | -0.25(-5.42%) |
Apr 08, 2008 | 4.318 | 4.558 | 4.318 | 4.542 | 194,849 | +0.16(+3.62%) |
Apr 07, 2008 | 4.411 | 4.482 | 4.373 | 4.384 | 166,855 | -0.05(-1.11%) |
Apr 04, 2008 | 4.640 | 4.640 | 4.378 | 4.433 | 283,196 | -0.19(-4.02%) |
Apr 03, 2008 | 4.651 | 4.673 | 4.564 | 4.619 | 249,916 | +0.00(+0.00%) |
Apr 02, 2008 | 4.531 | 4.646 | 4.373 | 4.619 | 430,127 | +0.04(+0.84%) |
Apr 01, 2008 | 4.608 | 4.662 | 4.482 | 4.580 | 415,641 | +0.08(+1.70%) |
Mar 31, 2008 | 4.389 | 4.832 | 4.389 | 4.504 | 765,534 | +0.07(+1.48%) |
Mar 28, 2008 | 4.635 | 4.777 | 4.427 | 4.438 | 503,070 | -0.22(-4.81%) |
Mar 27, 2008 | 4.400 | 4.750 | 4.323 | 4.662 | 540,440 | +0.29(+6.63%) |
Mar 26, 2008 | 4.351 | 4.384 | 4.236 | 4.373 | 283,478 | +0.03(+0.63%) |
Mar 25, 2008 | 4.247 | 4.351 | 4.225 | 4.345 | 145,998 | +0.11(+2.58%) |
Mar 24, 2008 | 4.340 | 4.411 | 4.154 | 4.236 | 419,059 | -0.09(-2.02%) |
Mar 21, 2008 | 4.274 | 4.395 | 4.263 | 4.323 | 794,025 | +0.00(+0.00%) |
Mar 20, 2008 | 4.274 | 4.395 | 4.263 | 4.323 | 794,025 | +0.14(+3.40%) |
Mar 19, 2008 | 4.471 | 4.498 | 4.176 | 4.181 | 370,173 | -0.27(-6.13%) |
Mar 18, 2008 | 4.378 | 4.482 | 4.291 | 4.455 | 294,009 | +0.12(+2.77%) |
Mar 17, 2008 | 4.231 | 4.493 | 4.231 | 4.334 | 316,816 | -0.01(-0.25%) |
Mar 14, 2008 | 4.318 | 4.444 | 4.258 | 4.345 | 355,105 | +0.05(+1.27%) |
Mar 13, 2008 | 4.187 | 4.313 | 4.154 | 4.291 | 565,262 | +0.08(+1.95%) |
Mar 12, 2008 | 4.405 | 4.405 | 4.209 | 4.209 | 271,437 | -0.19(-4.35%) |
Mar 11, 2008 | 4.362 | 4.411 | 4.214 | 4.400 | 322,614 | +0.14(+3.20%) |
Mar 10, 2008 | 4.367 | 4.455 | 4.198 | 4.263 | 259,278 | -0.07(-1.52%) |
Mar 07, 2008 | 4.099 | 4.400 | 4.099 | 4.329 | 294,009 | +0.18(+4.35%) |
Mar 06, 2008 | 4.416 | 4.476 | 4.127 | 4.149 | 382,211 | -0.27(-6.06%) |
Mar 05, 2008 | 4.258 | 4.493 | 4.241 | 4.416 | 389,175 | +0.16(+3.72%) |
Mar 04, 2008 | 4.411 | 4.411 | 4.236 | 4.258 | 553,946 | -0.13(-2.99%) |
Mar 03, 2008 | 4.291 | 4.444 | 4.263 | 4.389 | 425,444 | +0.07(+1.65%) |
Feb 29, 2008 | 4.449 | 4.476 | 4.318 | 4.318 | 349,181 | -0.13(-2.83%) |
Feb 28, 2008 | 4.455 | 4.635 | 4.384 | 4.444 | 462,803 | +0.02(+0.37%) |
Feb 27, 2008 | 4.979 | 4.979 | 4.411 | 4.427 | 676,572 | -0.56(-11.18%) |
Feb 26, 2008 | 4.744 | 5.023 | 4.728 | 4.985 | 331,425 | +0.22(+4.71%) |
Feb 25, 2008 | 4.608 | 4.783 | 4.564 | 4.761 | 289,069 | +0.16(+3.57%) |
Feb 22, 2008 | 4.613 | 4.711 | 4.539 | 4.597 | 254,124 | +0.00(+0.00%) |
Feb 21, 2008 | 5.078 | 5.078 | 4.569 | 4.597 | 431,957 | -0.44(-8.69%) |
Feb 20, 2008 | 4.531 | 5.061 | 4.531 | 5.034 | 323,062 | +0.51(+11.23%) |
Feb 19, 2008 | 5.007 | 5.094 | 4.526 | 4.526 | 448,933 | -0.37(-7.59%) |
Feb 18, 2008 | 4.662 | 4.936 | 4.646 | 4.897 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.662 | 4.936 | 4.646 | 4.897 | 446,301 | +0.28(+6.04%) |
Feb 14, 2008 | 4.925 | 5.094 | 4.613 | 4.619 | 311,596 | -0.34(-6.94%) |
Feb 13, 2008 | 4.712 | 5.012 | 4.712 | 4.963 | 409,492 | +0.29(+6.20%) |
Feb 12, 2008 | 4.865 | 4.865 | 4.591 | 4.673 | 316,755 | -0.16(-3.28%) |
Feb 11, 2008 | 4.127 | 4.865 | 4.127 | 4.832 | 625,858 | +0.68(+16.32%) |
Feb 08, 2008 | 4.427 | 4.449 | 4.154 | 4.154 | 283,816 | -0.27(-6.17%) |
Feb 07, 2008 | 4.329 | 4.449 | 4.269 | 4.427 | 201,799 | +0.05(+1.12%) |
Feb 06, 2008 | 4.395 | 4.569 | 4.263 | 4.378 | 409,497 | +0.02(+0.50%) |
Feb 05, 2008 | 4.531 | 4.597 | 4.351 | 4.356 | 364,181 | -0.26(-5.57%) |
Feb 04, 2008 | 4.886 | 4.930 | 4.613 | 4.613 | 338,650 | -0.28(-5.70%) |