Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.440 | 5.620 | 5.410 | 5.550 | 129,942 | +0.08(+1.46%) |
Apr 29, 2008 | 5.570 | 5.600 | 5.420 | 5.470 | 62,629 | -0.19(-3.36%) |
Apr 28, 2008 | 5.700 | 5.740 | 5.610 | 5.660 | 98,896 | +0.00(+0.00%) |
Apr 25, 2008 | 5.570 | 5.670 | 5.490 | 5.660 | 79,830 | +0.06(+1.07%) |
Apr 24, 2008 | 5.590 | 5.670 | 5.490 | 5.600 | 84,254 | -0.02(-0.36%) |
Apr 23, 2008 | 5.570 | 5.660 | 5.490 | 5.620 | 116,991 | +0.06(+1.08%) |
Apr 22, 2008 | 5.520 | 5.740 | 5.450 | 5.560 | 174,627 | +0.05(+0.91%) |
Apr 21, 2008 | 5.420 | 5.620 | 5.380 | 5.510 | 134,644 | +0.11(+2.04%) |
Apr 18, 2008 | 5.370 | 5.620 | 5.330 | 5.400 | 205,448 | +0.12(+2.27%) |
Apr 17, 2008 | 5.370 | 5.440 | 5.210 | 5.280 | 160,337 | -0.12(-2.22%) |
Apr 16, 2008 | 5.610 | 5.820 | 5.180 | 5.400 | 579,933 | -0.17(-3.05%) |
Apr 15, 2008 | 5.640 | 5.740 | 5.420 | 5.570 | 116,248 | -0.09(-1.59%) |
Apr 14, 2008 | 5.800 | 5.880 | 5.610 | 5.660 | 379,752 | -0.17(-2.92%) |
Apr 11, 2008 | 5.900 | 5.990 | 5.760 | 5.830 | 124,733 | -0.14(-2.35%) |
Apr 10, 2008 | 6.000 | 6.000 | 5.850 | 5.970 | 234,571 | -0.05(-0.83%) |
Apr 09, 2008 | 6.000 | 6.290 | 5.900 | 6.020 | 439,657 | -0.21(-3.37%) |
Apr 08, 2008 | 6.620 | 6.750 | 5.920 | 6.230 | 1,574,858 | +0.77(+14.10%) |
Apr 07, 2008 | 5.450 | 5.620 | 5.370 | 5.460 | 142,017 | +0.05(+0.92%) |
Apr 04, 2008 | 4.850 | 5.500 | 4.840 | 5.410 | 182,386 | +0.54(+11.09%) |
Apr 03, 2008 | 4.920 | 4.920 | 4.842 | 4.870 | 106,072 | -0.05(-1.02%) |
Apr 02, 2008 | 5.180 | 5.180 | 4.860 | 4.920 | 166,923 | -0.25(-4.84%) |
Apr 01, 2008 | 4.870 | 5.170 | 4.750 | 5.170 | 177,830 | +0.35(+7.26%) |
Mar 31, 2008 | 4.900 | 4.940 | 4.790 | 4.820 | 79,656 | -0.05(-1.03%) |
Mar 28, 2008 | 4.770 | 4.890 | 4.670 | 4.870 | 76,295 | +0.11(+2.31%) |
Mar 27, 2008 | 4.650 | 4.910 | 4.650 | 4.760 | 100,109 | +0.07(+1.49%) |
Mar 26, 2008 | 4.930 | 4.930 | 4.620 | 4.690 | 121,769 | -0.18(-3.70%) |
Mar 25, 2008 | 4.890 | 5.000 | 4.730 | 4.870 | 88,451 | +0.01(+0.21%) |
Mar 24, 2008 | 4.480 | 4.860 | 4.440 | 4.860 | 128,867 | +0.41(+9.21%) |
Mar 21, 2008 | 4.430 | 4.520 | 4.100 | 4.450 | 664,701 | +0.00(+0.00%) |
Mar 20, 2008 | 4.430 | 4.520 | 4.100 | 4.450 | 664,701 | +0.05(+1.14%) |
Mar 19, 2008 | 4.370 | 4.490 | 4.370 | 4.400 | 64,428 | -0.01(-0.23%) |
Mar 18, 2008 | 4.290 | 4.440 | 4.230 | 4.410 | 178,820 | +0.09(+2.08%) |
Mar 17, 2008 | 4.400 | 4.640 | 4.280 | 4.320 | 211,853 | -0.27(-5.88%) |
Mar 14, 2008 | 4.740 | 4.740 | 4.550 | 4.590 | 91,318 | -0.19(-3.97%) |
Mar 13, 2008 | 4.910 | 4.910 | 4.540 | 4.780 | 189,955 | -0.12(-2.45%) |
Mar 12, 2008 | 4.700 | 5.000 | 4.700 | 4.900 | 175,949 | +0.19(+4.03%) |
Mar 11, 2008 | 4.760 | 4.880 | 4.650 | 4.710 | 143,581 | -0.07(-1.46%) |
Mar 10, 2008 | 4.900 | 4.930 | 4.780 | 4.780 | 104,180 | -0.16(-3.24%) |
Mar 07, 2008 | 5.120 | 5.250 | 4.920 | 4.940 | 101,751 | -0.18(-3.52%) |
Mar 06, 2008 | 5.050 | 5.490 | 5.000 | 5.120 | 113,796 | +0.00(+0.00%) |
Mar 05, 2008 | 5.320 | 5.370 | 5.020 | 5.120 | 108,045 | -0.11(-2.10%) |
Mar 04, 2008 | 5.530 | 5.580 | 5.170 | 5.230 | 134,695 | -0.27(-4.91%) |
Mar 03, 2008 | 5.260 | 5.560 | 5.200 | 5.500 | 198,167 | +0.21(+3.97%) |
Feb 29, 2008 | 5.250 | 5.390 | 5.140 | 5.290 | 105,897 | -0.01(-0.19%) |
Feb 28, 2008 | 5.240 | 5.370 | 5.183 | 5.300 | 85,308 | +0.08(+1.53%) |
Feb 27, 2008 | 5.060 | 5.350 | 5.060 | 5.220 | 117,468 | +0.12(+2.35%) |
Feb 26, 2008 | 4.900 | 5.250 | 4.780 | 5.100 | 181,133 | +0.18(+3.66%) |
Feb 25, 2008 | 5.400 | 5.500 | 4.810 | 4.920 | 640,288 | -0.63(-11.35%) |
Feb 22, 2008 | 5.820 | 5.830 | 5.400 | 5.550 | 190,832 | -0.29(-4.97%) |
Feb 21, 2008 | 5.710 | 5.940 | 5.700 | 5.840 | 98,919 | +0.09(+1.57%) |
Feb 20, 2008 | 5.900 | 6.040 | 5.650 | 5.750 | 185,558 | -0.21(-3.52%) |
Feb 19, 2008 | 6.080 | 6.120 | 5.930 | 5.960 | 160,563 | -0.12(-1.97%) |
Feb 18, 2008 | 6.250 | 6.360 | 6.080 | 6.080 | 144,705 | +0.00(+0.00%) |
Feb 15, 2008 | 6.250 | 6.360 | 6.080 | 6.080 | 144,705 | -0.22(-3.49%) |
Feb 14, 2008 | 6.260 | 6.500 | 6.100 | 6.300 | 164,187 | +0.07(+1.12%) |
Feb 13, 2008 | 6.110 | 6.290 | 6.110 | 6.230 | 78,668 | +0.11(+1.80%) |
Feb 12, 2008 | 6.300 | 6.470 | 6.000 | 6.120 | 227,726 | -0.15(-2.39%) |
Feb 11, 2008 | 6.410 | 6.480 | 6.020 | 6.270 | 235,673 | -0.30(-4.57%) |
Feb 08, 2008 | 6.680 | 6.800 | 6.380 | 6.570 | 304,470 | -0.03(-0.45%) |
Feb 07, 2008 | 6.400 | 6.760 | 5.940 | 6.600 | 411,085 | +0.18(+2.80%) |
Feb 06, 2008 | 6.500 | 6.500 | 6.290 | 6.420 | 93,240 | +0.06(+0.94%) |
Feb 05, 2008 | 6.280 | 6.410 | 6.180 | 6.360 | 108,209 | +0.01(+0.16%) |
Feb 04, 2008 | 6.400 | 6.400 | 6.110 | 6.350 | 208,814 | -0.05(-0.78%) |