Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.717 | 4.832 | 4.714 | 4.832 | 64,213 | +0.10(+2.19%) |
Apr 29, 2008 | 4.696 | 4.729 | 4.666 | 4.729 | 70,248 | +0.04(+0.95%) |
Apr 28, 2008 | 4.660 | 4.708 | 4.660 | 4.684 | 80,316 | +0.01(+0.13%) |
Apr 25, 2008 | 4.767 | 4.773 | 4.678 | 4.678 | 75,942 | -0.05(-1.07%) |
Apr 24, 2008 | 4.684 | 4.743 | 4.654 | 4.729 | 79,598 | +0.00(+0.00%) |
Apr 23, 2008 | 4.732 | 4.767 | 4.696 | 4.729 | 58,691 | -0.00(-0.06%) |
Apr 22, 2008 | 4.788 | 4.803 | 4.714 | 4.732 | 38,146 | -0.02(-0.50%) |
Apr 21, 2008 | 4.610 | 4.877 | 4.598 | 4.755 | 78,947 | +0.09(+1.97%) |
Apr 18, 2008 | 4.657 | 4.751 | 4.604 | 4.663 | 99,280 | +0.06(+1.29%) |
Apr 17, 2008 | 4.557 | 4.625 | 4.557 | 4.604 | 60,975 | +0.05(+1.04%) |
Apr 16, 2008 | 4.483 | 4.589 | 4.483 | 4.557 | 46,548 | +0.09(+1.98%) |
Apr 15, 2008 | 4.563 | 4.563 | 4.447 | 4.468 | 34,405 | -0.12(-2.64%) |
Apr 14, 2008 | 4.616 | 4.637 | 4.580 | 4.589 | 28,792 | -0.07(-1.59%) |
Apr 11, 2008 | 4.654 | 4.723 | 4.637 | 4.663 | 47,898 | -0.06(-1.26%) |
Apr 10, 2008 | 4.915 | 4.915 | 4.554 | 4.723 | 205,857 | -0.13(-2.75%) |
Apr 09, 2008 | 4.942 | 5.001 | 4.782 | 4.856 | 120,520 | -0.10(-1.98%) |
Apr 08, 2008 | 4.856 | 5.010 | 4.818 | 4.954 | 100,518 | +0.11(+2.33%) |
Apr 07, 2008 | 4.906 | 4.921 | 4.826 | 4.841 | 144,706 | -0.05(-0.97%) |
Apr 04, 2008 | 4.684 | 5.339 | 4.684 | 4.889 | 605,134 | +0.15(+3.26%) |
Apr 03, 2008 | 4.601 | 4.743 | 4.577 | 4.734 | 121,769 | +0.12(+2.50%) |
Apr 02, 2008 | 4.577 | 4.652 | 4.577 | 4.619 | 31,032 | +0.06(+1.23%) |
Apr 01, 2008 | 4.536 | 4.586 | 4.485 | 4.563 | 31,707 | +0.04(+0.92%) |
Mar 31, 2008 | 4.595 | 4.640 | 4.483 | 4.521 | 62,065 | -0.06(-1.23%) |
Mar 28, 2008 | 4.654 | 4.669 | 4.577 | 4.577 | 44,862 | -0.09(-1.97%) |
Mar 27, 2008 | 4.595 | 4.684 | 4.595 | 4.669 | 80,111 | +0.07(+1.61%) |
Mar 26, 2008 | 4.560 | 4.595 | 4.506 | 4.595 | 90,061 | +0.01(+0.26%) |
Mar 25, 2008 | 4.580 | 4.583 | 4.506 | 4.583 | 57,865 | +0.01(+0.26%) |
Mar 24, 2008 | 4.491 | 4.574 | 4.491 | 4.571 | 62,685 | +0.12(+2.80%) |
Mar 21, 2008 | 4.453 | 4.453 | 4.352 | 4.447 | 76,569 | +0.00(+0.00%) |
Mar 20, 2008 | 4.453 | 4.453 | 4.352 | 4.447 | 76,569 | +0.00(+0.07%) |
Mar 19, 2008 | 4.388 | 4.485 | 4.385 | 4.444 | 89,400 | +0.04(+0.94%) |
Mar 18, 2008 | 4.337 | 4.477 | 4.314 | 4.402 | 92,760 | +0.08(+1.92%) |
Mar 17, 2008 | 4.417 | 4.417 | 4.242 | 4.319 | 40,477 | -0.10(-2.35%) |
Mar 14, 2008 | 4.477 | 4.477 | 4.263 | 4.423 | 133,574 | -0.00(-0.07%) |
Mar 13, 2008 | 4.150 | 4.447 | 4.124 | 4.426 | 186,869 | +0.04(+0.81%) |
Mar 12, 2008 | 4.509 | 4.521 | 4.361 | 4.391 | 109,963 | -0.18(-3.89%) |
Mar 11, 2008 | 4.260 | 4.577 | 4.260 | 4.568 | 157,631 | +0.37(+8.83%) |
Mar 10, 2008 | 4.171 | 4.515 | 4.171 | 4.198 | 176,075 | +0.04(+0.85%) |
Mar 07, 2008 | 4.041 | 4.181 | 4.017 | 4.162 | 81,966 | +0.12(+3.01%) |
Mar 06, 2008 | 4.168 | 4.168 | 3.990 | 4.041 | 47,223 | -0.11(-2.57%) |
Mar 05, 2008 | 4.195 | 4.281 | 4.142 | 4.148 | 51,608 | -0.01(-0.21%) |
Mar 04, 2008 | 3.919 | 4.195 | 3.919 | 4.156 | 105,240 | -0.02(-0.57%) |
Mar 03, 2008 | 4.091 | 4.189 | 4.067 | 4.180 | 97,482 | +0.11(+2.77%) |
Feb 29, 2008 | 4.180 | 4.180 | 3.996 | 4.067 | 129,864 | -0.13(-3.18%) |
Feb 28, 2008 | 4.254 | 4.260 | 4.177 | 4.201 | 32,901 | -0.06(-1.32%) |
Feb 27, 2008 | 4.242 | 4.311 | 4.240 | 4.257 | 108,951 | +0.01(+0.35%) |
Feb 26, 2008 | 4.088 | 4.465 | 4.088 | 4.242 | 189,568 | +0.17(+4.15%) |
Feb 25, 2008 | 3.943 | 4.085 | 3.913 | 4.073 | 116,709 | +0.17(+4.49%) |
Feb 22, 2008 | 3.928 | 3.949 | 3.854 | 3.898 | 100,518 | -0.06(-1.50%) |
Feb 21, 2008 | 3.943 | 3.987 | 3.943 | 3.958 | 60,041 | +0.07(+1.75%) |
Feb 20, 2008 | 3.890 | 3.913 | 3.854 | 3.890 | 135,261 | +0.00(+0.08%) |
Feb 19, 2008 | 3.943 | 3.973 | 3.884 | 3.887 | 125,513 | -0.05(-1.21%) |
Feb 18, 2008 | 3.910 | 3.934 | 3.827 | 3.934 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.910 | 3.934 | 3.827 | 3.934 | 138,297 | -0.01(-0.30%) |
Feb 14, 2008 | 4.121 | 4.121 | 3.946 | 3.946 | 75,894 | -0.17(-4.24%) |
Feb 13, 2008 | 4.165 | 4.165 | 4.094 | 4.121 | 89,387 | -0.05(-1.14%) |
Feb 12, 2008 | 4.156 | 4.251 | 4.150 | 4.168 | 91,748 | +0.02(+0.57%) |
Feb 11, 2008 | 4.254 | 4.254 | 4.124 | 4.145 | 110,637 | -0.09(-2.24%) |
Feb 08, 2008 | 4.367 | 4.444 | 4.189 | 4.239 | 120,082 | -0.16(-3.64%) |
Feb 07, 2008 | 4.349 | 4.450 | 4.222 | 4.400 | 142,560 | +0.00(+0.00%) |
Feb 06, 2008 | 4.411 | 4.477 | 4.308 | 4.400 | 164,607 | +0.02(+0.54%) |
Feb 05, 2008 | 4.429 | 4.518 | 4.346 | 4.376 | 240,397 | -0.04(-0.94%) |
Feb 04, 2008 | 4.447 | 4.521 | 4.370 | 4.417 | 211,156 | +0.02(+0.47%) |