Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.968 | 4.968 | 4.779 | 4.842 | 76,966 | -0.19(-3.85%) |
Apr 29, 2008 | 5.103 | 5.118 | 4.987 | 5.035 | 11,997 | -0.09(-1.70%) |
Apr 28, 2008 | 5.239 | 5.239 | 5.098 | 5.123 | 12,247 | +0.05(+0.95%) |
Apr 25, 2008 | 4.992 | 5.084 | 4.992 | 5.074 | 12,844 | -0.03(-0.57%) |
Apr 24, 2008 | 5.113 | 5.113 | 5.055 | 5.103 | 7,150 | +0.05(+1.05%) |
Apr 23, 2008 | 5.118 | 5.118 | 5.011 | 5.050 | 6,144 | -0.02(-0.38%) |
Apr 22, 2008 | 5.297 | 5.297 | 5.055 | 5.069 | 8,699 | -0.17(-3.32%) |
Apr 21, 2008 | 4.968 | 5.282 | 4.968 | 5.244 | 28,673 | +0.15(+2.95%) |
Apr 18, 2008 | 5.084 | 5.132 | 4.890 | 5.093 | 9,758 | +0.02(+0.48%) |
Apr 17, 2008 | 4.905 | 5.069 | 4.842 | 5.069 | 11,979 | +0.15(+2.95%) |
Apr 16, 2008 | 4.905 | 5.035 | 4.845 | 4.924 | 12,185 | -0.03(-0.68%) |
Apr 15, 2008 | 4.827 | 4.958 | 4.779 | 4.958 | 34,182 | +0.09(+1.89%) |
Apr 14, 2008 | 4.948 | 4.948 | 4.817 | 4.866 | 21,170 | +0.03(+0.60%) |
Apr 11, 2008 | 4.798 | 4.909 | 4.766 | 4.837 | 36,516 | +0.06(+1.22%) |
Apr 10, 2008 | 4.856 | 4.876 | 4.759 | 4.779 | 34,739 | -0.08(-1.60%) |
Apr 09, 2008 | 5.026 | 5.040 | 4.832 | 4.856 | 59,689 | -0.01(-0.20%) |
Apr 08, 2008 | 4.900 | 5.060 | 4.842 | 4.866 | 22,409 | -0.14(-2.71%) |
Apr 07, 2008 | 5.084 | 5.176 | 4.856 | 5.001 | 17,252 | -0.03(-0.67%) |
Apr 04, 2008 | 5.001 | 5.084 | 4.847 | 5.035 | 25,660 | +0.08(+1.66%) |
Apr 03, 2008 | 5.035 | 5.035 | 4.953 | 4.953 | 6,609 | -0.10(-2.01%) |
Apr 02, 2008 | 5.055 | 5.079 | 4.995 | 5.055 | 10,298 | +0.15(+2.96%) |
Apr 01, 2008 | 4.925 | 5.021 | 4.842 | 4.909 | 31,015 | -0.12(-2.41%) |
Mar 31, 2008 | 5.093 | 5.113 | 4.866 | 5.031 | 12,629 | -0.12(-2.26%) |
Mar 28, 2008 | 5.340 | 5.340 | 5.147 | 5.147 | 7,782 | -0.15(-2.74%) |
Mar 27, 2008 | 5.132 | 5.360 | 5.132 | 5.292 | 39,663 | +0.10(+1.86%) |
Mar 26, 2008 | 5.156 | 5.258 | 5.142 | 5.195 | 28,240 | -0.03(-0.56%) |
Mar 25, 2008 | 4.701 | 5.224 | 4.696 | 5.224 | 47,008 | +0.57(+12.28%) |
Mar 24, 2008 | 4.629 | 4.750 | 4.537 | 4.653 | 56,447 | +0.11(+2.45%) |
Mar 21, 2008 | 4.367 | 4.542 | 4.367 | 4.542 | 38,209 | +0.00(+0.00%) |
Mar 20, 2008 | 4.367 | 4.542 | 4.367 | 4.542 | 38,209 | +0.18(+4.22%) |
Mar 19, 2008 | 4.304 | 4.464 | 4.304 | 4.358 | 52,822 | +0.01(+0.33%) |
Mar 18, 2008 | 4.358 | 4.430 | 4.309 | 4.343 | 84,623 | -0.01(-0.33%) |
Mar 17, 2008 | 4.445 | 4.503 | 4.304 | 4.358 | 226,517 | -0.09(-1.96%) |
Mar 14, 2008 | 4.585 | 4.716 | 4.445 | 4.445 | 184,823 | -0.15(-3.37%) |
Mar 13, 2008 | 4.445 | 4.600 | 4.445 | 4.600 | 21,480 | +0.08(+1.82%) |
Mar 12, 2008 | 4.459 | 4.517 | 4.459 | 4.517 | 5,607 | +0.00(+0.11%) |
Mar 11, 2008 | 4.537 | 4.571 | 4.425 | 4.512 | 70,088 | -0.03(-0.64%) |
Mar 10, 2008 | 4.406 | 4.590 | 4.406 | 4.542 | 111,146 | +0.16(+3.65%) |
Mar 07, 2008 | 4.474 | 4.474 | 4.367 | 4.382 | 68,054 | -0.04(-0.98%) |
Mar 06, 2008 | 4.362 | 4.498 | 4.358 | 4.425 | 53,390 | +0.01(+0.22%) |
Mar 05, 2008 | 4.343 | 4.454 | 4.343 | 4.416 | 24,557 | +0.06(+1.45%) |
Mar 04, 2008 | 4.430 | 4.517 | 4.309 | 4.353 | 188,726 | -0.12(-2.71%) |
Mar 03, 2008 | 4.503 | 4.522 | 4.459 | 4.474 | 31,619 | -0.03(-0.75%) |
Feb 29, 2008 | 4.483 | 4.595 | 4.304 | 4.508 | 102,302 | -0.21(-4.51%) |
Feb 28, 2008 | 4.682 | 4.721 | 4.522 | 4.721 | 95,937 | -0.05(-1.02%) |
Feb 27, 2008 | 4.755 | 4.784 | 4.634 | 4.769 | 74,318 | +0.04(+0.92%) |
Feb 26, 2008 | 4.701 | 4.929 | 4.653 | 4.726 | 80,651 | -0.05(-1.01%) |
Feb 25, 2008 | 4.488 | 4.774 | 4.358 | 4.774 | 75,432 | +0.24(+5.23%) |
Feb 22, 2008 | 4.328 | 4.648 | 4.328 | 4.537 | 83,484 | +0.16(+3.65%) |
Feb 21, 2008 | 4.483 | 4.483 | 4.140 | 4.377 | 198,975 | -0.16(-3.62%) |
Feb 20, 2008 | 4.745 | 4.745 | 4.450 | 4.542 | 251,188 | -0.20(-4.28%) |
Feb 19, 2008 | 4.934 | 4.934 | 4.687 | 4.745 | 177,955 | -0.21(-4.20%) |
Feb 18, 2008 | 4.987 | 4.997 | 4.914 | 4.953 | 78,621 | +0.00(+0.00%) |
Feb 15, 2008 | 4.987 | 4.997 | 4.914 | 4.953 | 78,621 | -0.04(-0.78%) |
Feb 14, 2008 | 4.997 | 5.064 | 4.992 | 4.992 | 105,186 | -0.04(-0.87%) |
Feb 13, 2008 | 5.176 | 5.176 | 4.968 | 5.035 | 126,021 | -0.15(-2.98%) |
Feb 12, 2008 | 5.471 | 5.481 | 4.914 | 5.190 | 105,287 | -0.28(-5.05%) |
Feb 11, 2008 | 5.447 | 5.674 | 5.365 | 5.466 | 95,348 | +0.00(+0.09%) |
Feb 08, 2008 | 5.544 | 5.544 | 5.432 | 5.461 | 14,974 | +0.01(+0.27%) |
Feb 07, 2008 | 5.592 | 5.655 | 5.365 | 5.447 | 52,844 | -0.18(-3.18%) |
Feb 06, 2008 | 5.713 | 5.955 | 5.573 | 5.626 | 46,925 | -0.14(-2.43%) |
Feb 05, 2008 | 6.009 | 6.009 | 5.728 | 5.766 | 30,456 | -0.16(-2.70%) |
Feb 04, 2008 | 5.694 | 6.052 | 5.694 | 5.926 | 45,890 | +0.15(+2.68%) |