Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.348 | 5.621 | 5.233 | 5.334 | 162,497 | +0.04(+0.68%) |
Apr 29, 2008 | 4.974 | 5.456 | 4.974 | 5.298 | 148,166 | +0.33(+6.66%) |
Apr 28, 2008 | 5.003 | 5.391 | 4.953 | 4.967 | 221,570 | -0.06(-1.14%) |
Apr 25, 2008 | 4.744 | 5.024 | 4.536 | 5.024 | 123,830 | +0.29(+6.07%) |
Apr 24, 2008 | 4.471 | 4.780 | 4.428 | 4.737 | 160,688 | +0.28(+6.29%) |
Apr 23, 2008 | 4.449 | 4.500 | 4.399 | 4.457 | 140,722 | +0.04(+0.81%) |
Apr 22, 2008 | 4.507 | 4.579 | 4.413 | 4.421 | 170,016 | -0.12(-2.69%) |
Apr 21, 2008 | 4.572 | 4.593 | 4.529 | 4.543 | 36,294 | -0.06(-1.40%) |
Apr 18, 2008 | 4.529 | 4.744 | 4.514 | 4.608 | 191,864 | +0.19(+4.23%) |
Apr 17, 2008 | 4.421 | 4.507 | 4.385 | 4.421 | 171,199 | -0.03(-0.65%) |
Apr 16, 2008 | 4.478 | 4.543 | 4.396 | 4.449 | 486,079 | +0.01(+0.16%) |
Apr 15, 2008 | 4.629 | 4.651 | 4.385 | 4.442 | 139,035 | -0.17(-3.59%) |
Apr 14, 2008 | 4.600 | 4.651 | 4.557 | 4.608 | 63,872 | +0.01(+0.31%) |
Apr 11, 2008 | 4.600 | 4.644 | 4.529 | 4.593 | 119,068 | -0.05(-1.08%) |
Apr 10, 2008 | 4.672 | 4.816 | 4.608 | 4.644 | 152,946 | -0.02(-0.46%) |
Apr 09, 2008 | 4.917 | 4.917 | 4.658 | 4.665 | 143,638 | -0.22(-4.56%) |
Apr 08, 2008 | 4.823 | 4.902 | 4.780 | 4.888 | 77,653 | +0.01(+0.30%) |
Apr 07, 2008 | 4.902 | 5.384 | 4.744 | 4.874 | 224,857 | +0.01(+0.30%) |
Apr 04, 2008 | 4.780 | 4.888 | 4.593 | 4.859 | 103,085 | +0.09(+1.96%) |
Apr 03, 2008 | 4.766 | 4.845 | 4.708 | 4.766 | 155,129 | -0.01(-0.30%) |
Apr 02, 2008 | 4.823 | 4.917 | 4.672 | 4.780 | 145,575 | -0.06(-1.34%) |
Apr 01, 2008 | 4.679 | 4.866 | 4.593 | 4.845 | 150,590 | +0.24(+5.15%) |
Mar 31, 2008 | 4.874 | 4.917 | 4.608 | 4.608 | 179,353 | -0.24(-4.90%) |
Mar 28, 2008 | 5.139 | 5.139 | 4.830 | 4.845 | 150,374 | -0.29(-5.73%) |
Mar 27, 2008 | 5.413 | 5.413 | 5.125 | 5.139 | 39,977 | -0.25(-4.67%) |
Mar 26, 2008 | 5.233 | 5.449 | 4.996 | 5.391 | 113,942 | +0.12(+2.32%) |
Mar 25, 2008 | 5.334 | 5.506 | 5.104 | 5.269 | 249,066 | -0.05(-0.95%) |
Mar 24, 2008 | 5.024 | 5.377 | 4.981 | 5.319 | 134,282 | +0.35(+7.09%) |
Mar 21, 2008 | 4.845 | 5.017 | 4.802 | 4.967 | 388,060 | +0.00(+0.00%) |
Mar 20, 2008 | 4.845 | 5.017 | 4.802 | 4.967 | 388,060 | +0.17(+3.60%) |
Mar 19, 2008 | 4.809 | 5.068 | 4.780 | 4.794 | 85,215 | -0.12(-2.34%) |
Mar 18, 2008 | 4.909 | 4.996 | 4.823 | 4.909 | 248,155 | +0.10(+2.09%) |
Mar 17, 2008 | 4.909 | 4.938 | 4.809 | 4.809 | 169,350 | -0.21(-4.15%) |
Mar 14, 2008 | 5.211 | 5.269 | 4.917 | 5.017 | 171,257 | -0.14(-2.79%) |
Mar 13, 2008 | 5.190 | 5.247 | 5.068 | 5.161 | 192,981 | -0.08(-1.51%) |
Mar 12, 2008 | 5.341 | 5.391 | 5.197 | 5.240 | 168,113 | -0.08(-1.49%) |
Mar 11, 2008 | 5.420 | 5.600 | 5.211 | 5.319 | 254,484 | +0.00(+0.00%) |
Mar 10, 2008 | 5.477 | 6.067 | 5.269 | 5.319 | 318,516 | +0.02(+0.41%) |
Mar 07, 2008 | 5.262 | 5.441 | 5.125 | 5.298 | 173,553 | -0.03(-0.54%) |
Mar 06, 2008 | 5.420 | 5.477 | 5.276 | 5.326 | 185,350 | -0.12(-2.24%) |
Mar 05, 2008 | 5.592 | 5.592 | 5.405 | 5.449 | 296,475 | -0.11(-1.94%) |
Mar 04, 2008 | 5.693 | 5.945 | 5.556 | 5.556 | 326,934 | -0.17(-2.89%) |
Mar 03, 2008 | 5.801 | 5.945 | 5.628 | 5.722 | 295,083 | -0.07(-1.24%) |
Feb 29, 2008 | 6.390 | 6.390 | 5.750 | 5.794 | 855,835 | +0.46(+8.63%) |
Feb 28, 2008 | 5.607 | 5.686 | 5.334 | 5.334 | 626,804 | -0.33(-5.84%) |
Feb 27, 2008 | 5.743 | 5.909 | 5.607 | 5.664 | 234,560 | -0.22(-3.79%) |
Feb 26, 2008 | 5.722 | 5.945 | 5.722 | 5.887 | 187,633 | +0.14(+2.37%) |
Feb 25, 2008 | 5.679 | 5.837 | 5.679 | 5.750 | 149,587 | +0.08(+1.39%) |
Feb 22, 2008 | 5.923 | 6.124 | 5.535 | 5.671 | 218,153 | -0.25(-4.25%) |
Feb 21, 2008 | 6.067 | 6.318 | 5.851 | 5.923 | 87,513 | -0.12(-1.90%) |
Feb 20, 2008 | 6.290 | 6.290 | 5.901 | 6.038 | 260,281 | -0.31(-4.87%) |
Feb 19, 2008 | 6.340 | 6.469 | 6.254 | 6.347 | 161,314 | +0.09(+1.38%) |
Feb 18, 2008 | 6.167 | 6.318 | 6.139 | 6.261 | 71,806 | +0.00(+0.00%) |
Feb 15, 2008 | 6.167 | 6.318 | 6.139 | 6.261 | 71,806 | +0.06(+0.93%) |
Feb 14, 2008 | 6.462 | 6.462 | 6.124 | 6.203 | 212,096 | -0.27(-4.11%) |
Feb 13, 2008 | 6.275 | 6.469 | 6.131 | 6.469 | 403,538 | +0.27(+4.29%) |
Feb 12, 2008 | 6.175 | 6.290 | 6.124 | 6.203 | 193,731 | +0.09(+1.41%) |
Feb 11, 2008 | 6.218 | 6.254 | 5.973 | 6.117 | 131,839 | -0.11(-1.73%) |
Feb 08, 2008 | 6.419 | 6.469 | 6.067 | 6.225 | 225,241 | -0.16(-2.48%) |
Feb 07, 2008 | 6.096 | 6.505 | 6.096 | 6.383 | 108,640 | +0.27(+4.35%) |
Feb 06, 2008 | 6.254 | 6.297 | 6.103 | 6.117 | 71,491 | -0.08(-1.28%) |
Feb 05, 2008 | 6.218 | 6.354 | 6.182 | 6.196 | 101,602 | -0.03(-0.46%) |
Feb 04, 2008 | 6.462 | 6.462 | 6.211 | 6.225 | 94,379 | -0.19(-2.91%) |