Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.455 | 6.002 | 5.455 | 5.918 | 20,547,068 | +0.52(+9.54%) |
Apr 29, 2008 | 5.340 | 5.444 | 5.286 | 5.402 | 4,231,302 | +0.08(+1.55%) |
Apr 28, 2008 | 5.342 | 5.394 | 5.250 | 5.320 | 2,318,709 | +0.07(+1.30%) |
Apr 25, 2008 | 5.229 | 5.377 | 5.118 | 5.251 | 2,861,143 | +0.00(+0.03%) |
Apr 24, 2008 | 5.364 | 5.366 | 5.131 | 5.250 | 3,234,591 | -0.07(-1.37%) |
Apr 23, 2008 | 5.523 | 5.523 | 5.280 | 5.323 | 2,199,619 | -0.04(-0.68%) |
Apr 22, 2008 | 5.546 | 5.665 | 5.348 | 5.360 | 2,159,591 | -0.14(-2.57%) |
Apr 21, 2008 | 5.571 | 5.571 | 5.449 | 5.501 | 2,509,031 | -0.00(-0.06%) |
Apr 18, 2008 | 5.464 | 5.579 | 5.425 | 5.504 | 4,858,799 | +0.12(+2.21%) |
Apr 17, 2008 | 5.447 | 5.480 | 5.282 | 5.385 | 3,953,182 | -0.02(-0.41%) |
Apr 16, 2008 | 5.422 | 5.682 | 5.298 | 5.407 | 12,397,950 | +0.06(+1.19%) |
Apr 15, 2008 | 5.352 | 5.372 | 5.301 | 5.344 | 2,072,346 | +0.02(+0.33%) |
Apr 14, 2008 | 5.420 | 5.420 | 5.263 | 5.326 | 2,977,869 | +0.00(+0.00%) |
Apr 11, 2008 | 5.326 | 5.418 | 5.291 | 5.326 | 3,592,931 | -0.02(-0.39%) |
Apr 10, 2008 | 5.340 | 5.415 | 5.318 | 5.347 | 2,587,810 | -0.01(-0.15%) |
Apr 09, 2008 | 5.372 | 5.499 | 5.299 | 5.355 | 2,473,525 | -0.04(-0.80%) |
Apr 08, 2008 | 5.409 | 5.418 | 5.326 | 5.398 | 3,381,847 | +0.00(+0.03%) |
Apr 07, 2008 | 5.471 | 5.471 | 5.355 | 5.396 | 1,856,180 | -0.01(-0.15%) |
Apr 04, 2008 | 5.457 | 5.485 | 5.396 | 5.404 | 1,679,230 | -0.07(-1.19%) |
Apr 03, 2008 | 5.488 | 5.526 | 5.433 | 5.469 | 3,446,952 | +0.03(+0.47%) |
Apr 02, 2008 | 5.396 | 5.484 | 5.360 | 5.444 | 5,732,653 | +0.10(+1.84%) |
Apr 01, 2008 | 5.064 | 5.442 | 4.964 | 5.345 | 9,545,964 | +0.37(+7.38%) |
Mar 31, 2008 | 5.056 | 5.056 | 4.929 | 4.978 | 4,029,307 | -0.00(-0.10%) |
Mar 28, 2008 | 4.981 | 5.037 | 4.884 | 4.983 | 3,700,171 | +0.02(+0.45%) |
Mar 27, 2008 | 4.860 | 5.008 | 4.801 | 4.960 | 4,272,821 | +0.08(+1.60%) |
Mar 26, 2008 | 4.816 | 4.916 | 4.751 | 4.883 | 2,543,348 | +0.03(+0.69%) |
Mar 25, 2008 | 4.805 | 4.905 | 4.732 | 4.849 | 4,317,730 | +0.07(+1.46%) |
Mar 24, 2008 | 4.739 | 4.838 | 4.622 | 4.779 | 4,233,837 | +0.17(+3.80%) |
Mar 21, 2008 | 4.571 | 4.692 | 4.507 | 4.604 | 3,048,597 | +0.00(+0.00%) |
Mar 20, 2008 | 4.571 | 4.692 | 4.507 | 4.604 | 3,048,597 | -0.00(-0.07%) |
Mar 19, 2008 | 4.784 | 4.848 | 4.603 | 4.607 | 2,474,072 | -0.18(-3.72%) |
Mar 18, 2008 | 4.841 | 4.841 | 4.684 | 4.786 | 1,370,416 | +0.01(+0.30%) |
Mar 17, 2008 | 4.671 | 4.819 | 4.518 | 4.771 | 3,657,067 | -0.02(-0.40%) |
Mar 14, 2008 | 4.962 | 4.962 | 4.749 | 4.790 | 2,697,610 | -0.12(-2.46%) |
Mar 13, 2008 | 4.805 | 4.968 | 4.766 | 4.911 | 3,474,425 | +0.10(+2.05%) |
Mar 12, 2008 | 4.849 | 4.978 | 4.803 | 4.813 | 1,890,277 | -0.05(-1.05%) |
Mar 11, 2008 | 4.776 | 4.919 | 4.733 | 4.863 | 5,489,686 | +0.14(+2.93%) |
Mar 10, 2008 | 4.752 | 4.835 | 4.692 | 4.725 | 3,900,550 | -0.03(-0.60%) |
Mar 07, 2008 | 4.898 | 5.002 | 4.743 | 4.754 | 3,770,402 | -0.17(-3.49%) |
Mar 06, 2008 | 4.991 | 5.061 | 4.900 | 4.925 | 2,639,839 | -0.07(-1.40%) |
Mar 05, 2008 | 5.007 | 5.110 | 4.933 | 4.995 | 2,847,010 | +0.05(+1.03%) |
Mar 04, 2008 | 5.038 | 5.150 | 4.747 | 4.945 | 6,189,553 | -0.15(-3.02%) |
Mar 03, 2008 | 5.078 | 5.177 | 5.048 | 5.099 | 5,599,291 | -0.02(-0.40%) |
Feb 29, 2008 | 5.232 | 5.272 | 5.111 | 5.119 | 2,491,948 | -0.16(-2.95%) |
Feb 28, 2008 | 5.325 | 5.325 | 5.213 | 5.275 | 2,356,756 | +0.03(+0.55%) |
Feb 27, 2008 | 5.210 | 5.286 | 5.207 | 5.247 | 2,630,297 | -0.01(-0.21%) |
Feb 26, 2008 | 5.151 | 5.290 | 5.151 | 5.258 | 3,433,662 | +0.10(+1.97%) |
Feb 25, 2008 | 5.049 | 5.156 | 4.978 | 5.156 | 2,899,530 | +0.11(+2.14%) |
Feb 22, 2008 | 5.197 | 5.237 | 4.972 | 5.048 | 4,698,977 | -0.15(-2.91%) |
Feb 21, 2008 | 5.264 | 5.334 | 5.185 | 5.199 | 2,710,479 | -0.06(-1.09%) |
Feb 20, 2008 | 5.221 | 5.294 | 5.158 | 5.256 | 3,528,989 | -0.01(-0.21%) |
Feb 19, 2008 | 5.525 | 5.538 | 5.231 | 5.267 | 4,319,082 | -0.13(-2.39%) |
Feb 18, 2008 | 5.429 | 5.541 | 5.323 | 5.396 | 5,179,117 | +0.00(+0.00%) |
Feb 15, 2008 | 5.429 | 5.541 | 5.323 | 5.396 | 5,179,117 | -0.09(-1.62%) |
Feb 14, 2008 | 5.558 | 5.565 | 5.412 | 5.485 | 4,620,216 | -0.08(-1.37%) |
Feb 13, 2008 | 5.452 | 5.561 | 5.414 | 5.561 | 4,035,679 | +0.16(+2.88%) |
Feb 12, 2008 | 5.458 | 5.493 | 5.358 | 5.406 | 5,193,458 | +0.05(+0.95%) |
Feb 11, 2008 | 4.970 | 5.445 | 4.940 | 5.355 | 9,910,763 | +0.37(+7.43%) |
Feb 08, 2008 | 4.946 | 5.046 | 4.794 | 4.984 | 5,848,001 | -0.02(-0.48%) |
Feb 07, 2008 | 4.972 | 5.080 | 4.881 | 5.008 | 8,208,656 | -0.03(-0.63%) |
Feb 06, 2008 | 5.024 | 5.088 | 5.022 | 5.040 | 3,599,082 | -0.01(-0.25%) |
Feb 05, 2008 | 5.049 | 5.126 | 4.995 | 5.053 | 4,682,881 | -0.05(-0.90%) |
Feb 04, 2008 | 5.034 | 5.139 | 4.949 | 5.099 | 3,415,578 | +0.08(+1.52%) |