Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.636 | 4.861 | 4.614 | 4.673 | 516,923 | +0.04(+0.80%) |
Apr 29, 2008 | 4.781 | 4.781 | 4.559 | 4.636 | 1,048,448 | -0.14(-2.91%) |
Apr 28, 2008 | 4.574 | 4.834 | 4.574 | 4.775 | 421,887 | +0.18(+4.00%) |
Apr 25, 2008 | 4.677 | 4.770 | 4.486 | 4.591 | 949,949 | -0.09(-1.83%) |
Apr 24, 2008 | 4.544 | 4.730 | 4.402 | 4.677 | 490,086 | +0.17(+3.81%) |
Apr 23, 2008 | 4.644 | 4.644 | 4.403 | 4.506 | 518,885 | -0.08(-1.77%) |
Apr 22, 2008 | 4.857 | 4.874 | 4.399 | 4.587 | 875,903 | -0.25(-5.19%) |
Apr 21, 2008 | 4.757 | 4.873 | 4.746 | 4.838 | 451,706 | +0.05(+1.14%) |
Apr 18, 2008 | 4.657 | 4.834 | 4.657 | 4.783 | 394,377 | +0.22(+4.83%) |
Apr 17, 2008 | 4.708 | 4.713 | 4.537 | 4.563 | 365,520 | -0.16(-3.32%) |
Apr 16, 2008 | 4.481 | 4.720 | 4.481 | 4.719 | 686,063 | +0.29(+6.57%) |
Apr 15, 2008 | 4.373 | 4.436 | 4.327 | 4.428 | 542,509 | +0.09(+1.96%) |
Apr 14, 2008 | 4.248 | 4.415 | 4.248 | 4.343 | 455,073 | +0.10(+2.41%) |
Apr 11, 2008 | 4.388 | 4.484 | 4.191 | 4.241 | 667,556 | -0.17(-3.91%) |
Apr 10, 2008 | 4.247 | 4.535 | 4.234 | 4.413 | 921,496 | +0.17(+4.08%) |
Apr 09, 2008 | 4.421 | 4.433 | 4.200 | 4.240 | 538,662 | -0.16(-3.56%) |
Apr 08, 2008 | 4.404 | 4.519 | 4.367 | 4.397 | 528,081 | -0.02(-0.34%) |
Apr 07, 2008 | 4.431 | 4.455 | 4.372 | 4.412 | 463,634 | +0.01(+0.21%) |
Apr 04, 2008 | 4.321 | 4.447 | 4.264 | 4.402 | 627,156 | +0.10(+2.29%) |
Apr 03, 2008 | 4.366 | 4.459 | 4.290 | 4.303 | 673,327 | -0.08(-1.85%) |
Apr 02, 2008 | 4.308 | 4.468 | 4.283 | 4.385 | 1,306,255 | +0.10(+2.39%) |
Apr 01, 2008 | 4.135 | 4.366 | 4.135 | 4.282 | 1,042,695 | +0.07(+1.78%) |
Mar 31, 2008 | 3.990 | 4.241 | 3.990 | 4.207 | 1,019,610 | +0.23(+5.83%) |
Mar 28, 2008 | 4.082 | 4.096 | 3.951 | 3.975 | 582,909 | -0.10(-2.49%) |
Mar 27, 2008 | 4.111 | 4.128 | 3.901 | 4.077 | 798,374 | -0.02(-0.43%) |
Mar 26, 2008 | 3.905 | 4.105 | 3.866 | 4.095 | 919,573 | +0.18(+4.57%) |
Mar 25, 2008 | 3.886 | 4.000 | 3.874 | 3.916 | 536,738 | +0.03(+0.88%) |
Mar 24, 2008 | 3.703 | 3.944 | 3.703 | 3.881 | 661,746 | +0.19(+5.05%) |
Mar 21, 2008 | 3.822 | 3.882 | 3.624 | 3.695 | 2,052,591 | +0.00(+0.00%) |
Mar 20, 2008 | 3.822 | 3.882 | 3.624 | 3.695 | 2,052,591 | -0.04(-1.10%) |
Mar 19, 2008 | 3.776 | 3.847 | 3.698 | 3.736 | 952,470 | -0.04(-1.06%) |
Mar 18, 2008 | 3.829 | 3.913 | 3.729 | 3.776 | 1,135,038 | +0.03(+0.71%) |
Mar 17, 2008 | 3.665 | 3.809 | 3.578 | 3.749 | 944,005 | -0.02(-0.40%) |
Mar 14, 2008 | 3.899 | 3.899 | 3.666 | 3.764 | 933,135 | -0.12(-3.05%) |
Mar 13, 2008 | 3.709 | 3.935 | 3.639 | 3.883 | 1,152,352 | +0.12(+3.09%) |
Mar 12, 2008 | 3.782 | 3.847 | 3.747 | 3.767 | 1,060,394 | -0.04(-1.15%) |
Mar 11, 2008 | 3.722 | 3.888 | 3.691 | 3.810 | 1,227,861 | +0.17(+4.77%) |
Mar 10, 2008 | 3.849 | 3.904 | 3.637 | 3.637 | 617,537 | -0.21(-5.57%) |
Mar 07, 2008 | 3.795 | 3.880 | 3.705 | 3.851 | 825,018 | -0.00(-0.01%) |
Mar 06, 2008 | 4.003 | 4.022 | 3.823 | 3.852 | 846,469 | -0.17(-4.26%) |
Mar 05, 2008 | 4.054 | 4.080 | 3.965 | 4.023 | 736,812 | +0.02(+0.57%) |
Mar 04, 2008 | 4.070 | 4.136 | 3.841 | 4.000 | 1,242,770 | -0.13(-3.26%) |
Mar 03, 2008 | 4.266 | 4.266 | 4.035 | 4.135 | 1,640,860 | -0.08(-1.85%) |
Feb 29, 2008 | 4.546 | 4.546 | 4.156 | 4.213 | 1,608,291 | -0.31(-6.82%) |
Feb 28, 2008 | 4.938 | 4.984 | 4.358 | 4.521 | 2,518,245 | -0.45(-9.12%) |
Feb 27, 2008 | 4.985 | 5.070 | 4.951 | 4.975 | 836,119 | -0.07(-1.45%) |
Feb 26, 2008 | 5.198 | 5.241 | 5.022 | 5.048 | 1,231,054 | -0.19(-3.67%) |
Feb 25, 2008 | 5.032 | 5.265 | 4.928 | 5.241 | 767,593 | +0.19(+3.72%) |
Feb 22, 2008 | 5.142 | 5.142 | 4.912 | 5.053 | 588,680 | -0.09(-1.79%) |
Feb 21, 2008 | 5.198 | 5.238 | 5.046 | 5.145 | 881,097 | -0.04(-0.73%) |
Feb 20, 2008 | 5.095 | 5.229 | 5.024 | 5.182 | 430,929 | +0.08(+1.61%) |
Feb 19, 2008 | 5.131 | 5.197 | 5.016 | 5.100 | 388,606 | -0.03(-0.61%) |
Feb 18, 2008 | 5.219 | 5.219 | 5.041 | 5.132 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.219 | 5.219 | 5.041 | 5.132 | 225,083 | -0.12(-2.24%) |
Feb 14, 2008 | 5.290 | 5.333 | 5.105 | 5.249 | 694,489 | -0.04(-0.78%) |
Feb 13, 2008 | 5.140 | 5.327 | 4.938 | 5.290 | 537,680 | +0.19(+3.73%) |
Feb 12, 2008 | 5.181 | 5.224 | 5.043 | 5.100 | 398,225 | -0.06(-1.25%) |
Feb 11, 2008 | 5.125 | 5.195 | 4.973 | 5.164 | 240,474 | +0.03(+0.62%) |
Feb 08, 2008 | 5.138 | 5.244 | 5.008 | 5.133 | 378,987 | -0.02(-0.48%) |
Feb 07, 2008 | 5.245 | 5.289 | 5.034 | 5.158 | 919,573 | -0.09(-1.67%) |
Feb 06, 2008 | 5.299 | 5.380 | 5.199 | 5.245 | 400,148 | -0.05(-1.02%) |
Feb 05, 2008 | 5.384 | 5.471 | 5.250 | 5.299 | 663,708 | -0.12(-2.18%) |
Feb 04, 2008 | 5.510 | 5.510 | 5.332 | 5.417 | 646,394 | -0.11(-1.94%) |