Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.115 | 5.146 | 5.055 | 5.118 | 53,938 | -0.04(-0.78%) |
Apr 29, 2008 | 5.305 | 5.330 | 5.158 | 5.158 | 88,530 | -0.20(-3.68%) |
Apr 28, 2008 | 5.305 | 5.593 | 5.305 | 5.355 | 122,326 | +0.00(+0.05%) |
Apr 25, 2008 | 5.305 | 5.469 | 5.305 | 5.353 | 100,553 | -0.03(-0.56%) |
Apr 24, 2008 | 5.418 | 5.426 | 5.355 | 5.383 | 48,693 | -0.04(-0.65%) |
Apr 23, 2008 | 5.502 | 5.502 | 5.353 | 5.418 | 74,425 | -0.04(-0.69%) |
Apr 22, 2008 | 5.418 | 5.527 | 5.418 | 5.456 | 34,243 | -0.01(-0.23%) |
Apr 21, 2008 | 5.524 | 5.577 | 5.464 | 5.469 | 36,341 | +0.01(+0.23%) |
Apr 18, 2008 | 5.557 | 5.598 | 5.317 | 5.456 | 108,866 | +0.09(+1.65%) |
Apr 17, 2008 | 5.370 | 5.461 | 5.337 | 5.368 | 31,274 | -0.01(-0.19%) |
Apr 16, 2008 | 5.267 | 5.428 | 5.254 | 5.378 | 73,633 | +0.12(+2.36%) |
Apr 15, 2008 | 5.254 | 5.292 | 5.196 | 5.254 | 30,363 | -0.03(-0.62%) |
Apr 14, 2008 | 5.282 | 5.287 | 5.052 | 5.287 | 103,546 | -0.01(-0.14%) |
Apr 11, 2008 | 5.315 | 5.330 | 5.216 | 5.295 | 93,031 | -0.02(-0.38%) |
Apr 10, 2008 | 5.307 | 5.340 | 5.257 | 5.315 | 46,713 | -0.03(-0.52%) |
Apr 09, 2008 | 5.406 | 5.406 | 5.224 | 5.343 | 83,926 | +0.00(+0.05%) |
Apr 08, 2008 | 5.454 | 5.582 | 5.284 | 5.340 | 101,345 | +0.01(+0.24%) |
Apr 07, 2008 | 5.269 | 5.436 | 5.181 | 5.327 | 137,766 | +0.06(+1.10%) |
Apr 04, 2008 | 5.052 | 5.289 | 5.052 | 5.269 | 207,441 | +0.26(+5.25%) |
Apr 03, 2008 | 4.883 | 5.151 | 4.777 | 5.007 | 185,667 | +0.21(+4.32%) |
Apr 02, 2008 | 4.643 | 4.799 | 4.610 | 4.799 | 148,454 | +0.20(+4.45%) |
Apr 01, 2008 | 4.605 | 4.668 | 4.509 | 4.595 | 79,967 | +0.05(+1.06%) |
Mar 31, 2008 | 4.559 | 4.585 | 4.433 | 4.547 | 116,388 | +0.00(+0.00%) |
Mar 28, 2008 | 4.597 | 4.610 | 4.461 | 4.547 | 125,493 | -0.03(-0.55%) |
Mar 27, 2008 | 4.607 | 4.726 | 4.547 | 4.572 | 157,956 | -0.01(-0.28%) |
Mar 26, 2008 | 4.686 | 4.698 | 4.393 | 4.585 | 257,717 | -0.14(-2.99%) |
Mar 25, 2008 | 4.643 | 4.868 | 4.643 | 4.726 | 195,901 | -0.14(-2.91%) |
Mar 24, 2008 | 4.951 | 5.216 | 4.840 | 4.868 | 299,681 | -0.09(-1.78%) |
Mar 21, 2008 | 5.002 | 5.148 | 4.938 | 4.956 | 172,920 | +0.00(+0.00%) |
Mar 20, 2008 | 5.002 | 5.148 | 4.938 | 4.956 | 172,920 | -0.07(-1.46%) |
Mar 19, 2008 | 5.348 | 5.348 | 5.029 | 5.029 | 124,306 | -0.30(-5.64%) |
Mar 18, 2008 | 5.350 | 5.375 | 5.178 | 5.330 | 104,908 | +0.10(+1.83%) |
Mar 17, 2008 | 5.431 | 5.497 | 5.178 | 5.234 | 147,346 | -0.32(-5.82%) |
Mar 14, 2008 | 6.025 | 6.025 | 5.454 | 5.557 | 194,772 | -0.13(-2.22%) |
Mar 13, 2008 | 6.542 | 6.542 | 5.234 | 5.684 | 543,147 | -0.96(-14.45%) |
Mar 12, 2008 | 6.916 | 6.916 | 6.643 | 6.643 | 94,179 | -0.05(-0.75%) |
Mar 11, 2008 | 6.441 | 6.782 | 6.441 | 6.694 | 32,462 | +0.25(+3.80%) |
Mar 10, 2008 | 6.568 | 6.669 | 6.388 | 6.449 | 89,468 | -0.17(-2.56%) |
Mar 07, 2008 | 6.656 | 6.691 | 6.555 | 6.618 | 58,194 | -0.03(-0.38%) |
Mar 06, 2008 | 6.853 | 6.853 | 6.593 | 6.643 | 55,819 | -0.21(-3.10%) |
Mar 05, 2008 | 6.871 | 6.949 | 6.813 | 6.856 | 37,608 | +0.05(+0.78%) |
Mar 04, 2008 | 6.835 | 6.835 | 6.492 | 6.803 | 87,885 | +0.01(+0.11%) |
Mar 03, 2008 | 6.820 | 7.000 | 6.585 | 6.795 | 143,704 | -0.11(-1.54%) |
Feb 29, 2008 | 6.974 | 7.058 | 6.899 | 6.901 | 32,462 | -0.13(-1.87%) |
Feb 28, 2008 | 7.043 | 7.043 | 6.840 | 7.032 | 48,590 | -0.01(-0.14%) |
Feb 27, 2008 | 7.096 | 7.136 | 7.035 | 7.043 | 60,173 | -0.04(-0.57%) |
Feb 26, 2008 | 7.103 | 7.133 | 7.035 | 7.083 | 12,668 | +0.00(+0.04%) |
Feb 25, 2008 | 7.073 | 7.161 | 6.995 | 7.080 | 44,338 | -0.04(-0.57%) |
Feb 22, 2008 | 7.007 | 7.146 | 6.969 | 7.121 | 43,150 | +0.18(+2.58%) |
Feb 21, 2008 | 7.101 | 7.136 | 6.853 | 6.941 | 124,306 | -0.12(-1.75%) |
Feb 20, 2008 | 6.808 | 7.073 | 6.808 | 7.065 | 98,178 | +0.30(+4.37%) |
Feb 19, 2008 | 6.883 | 6.997 | 6.712 | 6.770 | 112,033 | -0.18(-2.55%) |
Feb 18, 2008 | 6.972 | 6.989 | 6.934 | 6.947 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.972 | 6.989 | 6.934 | 6.947 | 51,068 | +0.00(+0.00%) |
Feb 14, 2008 | 7.022 | 7.022 | 6.931 | 6.947 | 44,338 | -0.05(-0.69%) |
Feb 13, 2008 | 6.954 | 7.040 | 6.873 | 6.995 | 51,860 | +0.05(+0.69%) |
Feb 12, 2008 | 7.012 | 7.101 | 6.891 | 6.947 | 168,248 | -0.05(-0.72%) |
Feb 11, 2008 | 7.091 | 7.098 | 6.997 | 6.997 | 38,796 | -0.05(-0.72%) |
Feb 08, 2008 | 7.073 | 7.091 | 7.002 | 7.048 | 47,109 | +0.06(+0.87%) |
Feb 07, 2008 | 6.939 | 7.060 | 6.868 | 6.987 | 46,317 | +0.12(+1.69%) |
Feb 06, 2008 | 6.901 | 7.361 | 6.866 | 6.871 | 133,411 | -0.04(-0.51%) |
Feb 05, 2008 | 6.997 | 6.997 | 6.661 | 6.906 | 102,136 | -0.07(-1.01%) |
Feb 04, 2008 | 6.984 | 7.030 | 6.904 | 6.977 | 50,672 | +0.06(+0.80%) |