Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.760 | 4.797 | 4.760 | 4.797 | 7,970 | +0.12(+2.57%) |
Apr 29, 2008 | 4.657 | 4.788 | 4.657 | 4.676 | 4,971 | -0.08(-1.59%) |
Apr 28, 2008 | 4.690 | 4.830 | 4.690 | 4.752 | 21,116 | -0.04(-0.76%) |
Apr 25, 2008 | 4.760 | 4.830 | 4.718 | 4.788 | 4,156 | +0.00(+0.00%) |
Apr 24, 2008 | 4.830 | 5.040 | 4.704 | 4.788 | 26,440 | -0.12(-2.51%) |
Apr 23, 2008 | 5.276 | 5.276 | 4.802 | 4.912 | 33,108 | -0.36(-6.90%) |
Apr 22, 2008 | 5.276 | 5.276 | 5.276 | 5.276 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 5.320 | 5.320 | 5.180 | 5.276 | 8,338 | +0.00(+0.00%) |
Apr 18, 2008 | 5.189 | 5.320 | 5.180 | 5.276 | 30,493 | +0.04(+0.69%) |
Apr 17, 2008 | 5.161 | 5.348 | 5.161 | 5.239 | 1,785 | +0.03(+0.59%) |
Apr 16, 2008 | 5.460 | 5.469 | 5.208 | 5.208 | 19,641 | -0.35(-6.25%) |
Apr 15, 2008 | 5.600 | 5.600 | 5.544 | 5.556 | 4,974 | -0.17(-3.03%) |
Apr 14, 2008 | 5.992 | 5.992 | 5.544 | 5.729 | 11,624 | -0.01(-0.19%) |
Apr 11, 2008 | 5.867 | 5.867 | 5.600 | 5.740 | 23,276 | -0.10(-1.68%) |
Apr 10, 2008 | 5.399 | 5.838 | 5.390 | 5.838 | 105,113 | +0.29(+5.14%) |
Apr 09, 2008 | 5.180 | 5.553 | 5.180 | 5.553 | 8,570 | +0.46(+8.96%) |
Apr 08, 2008 | 4.998 | 5.096 | 4.998 | 5.096 | 1,428 | +0.04(+0.83%) |
Apr 07, 2008 | 4.802 | 5.180 | 4.763 | 5.054 | 42,378 | +0.26(+5.37%) |
Apr 04, 2008 | 4.800 | 4.802 | 4.777 | 4.797 | 29,379 | +0.12(+2.57%) |
Apr 03, 2008 | 4.758 | 4.758 | 4.676 | 4.676 | 5,349 | +0.00(+0.00%) |
Apr 02, 2008 | 4.766 | 4.811 | 4.637 | 4.676 | 37,782 | -0.11(-2.25%) |
Apr 01, 2008 | 4.856 | 4.856 | 4.780 | 4.784 | 11,934 | -0.07(-1.48%) |
Mar 31, 2008 | 4.996 | 4.996 | 4.856 | 4.856 | 20,301 | -0.17(-3.29%) |
Mar 28, 2008 | 5.147 | 5.147 | 5.021 | 5.021 | 18,855 | -0.11(-2.13%) |
Mar 27, 2008 | 5.208 | 5.208 | 5.130 | 5.130 | 2,499 | -0.11(-2.14%) |
Mar 26, 2008 | 5.264 | 5.589 | 5.180 | 5.242 | 52,960 | -0.08(-1.53%) |
Mar 25, 2008 | 6.020 | 6.020 | 5.250 | 5.323 | 74,208 | -0.60(-10.12%) |
Mar 24, 2008 | 5.894 | 6.020 | 5.880 | 5.922 | 7,863 | -0.24(-3.86%) |
Mar 21, 2008 | 6.160 | 6.160 | 6.160 | 6.160 | 714 | +0.00(+0.00%) |
Mar 20, 2008 | 6.160 | 6.160 | 6.160 | 6.160 | 714 | +0.01(+0.23%) |
Mar 19, 2008 | 6.169 | 6.172 | 6.146 | 6.146 | 8,531 | -0.15(-2.40%) |
Mar 18, 2008 | 6.415 | 6.415 | 6.272 | 6.298 | 11,070 | +0.14(+2.23%) |
Mar 17, 2008 | 5.922 | 6.160 | 5.922 | 6.160 | 3,571 | +0.28(+4.76%) |
Mar 14, 2008 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 5.880 | 5.880 | 5.880 | 5.880 | 357 | -0.02(-0.38%) |
Mar 12, 2008 | 5.911 | 6.202 | 5.903 | 5.903 | 3,999 | -0.54(-8.35%) |
Mar 11, 2008 | 6.511 | 6.511 | 6.231 | 6.441 | 7,142 | -0.03(-0.43%) |
Mar 10, 2008 | 6.446 | 6.777 | 6.278 | 6.469 | 8,570 | -0.04(-0.56%) |
Mar 07, 2008 | 6.721 | 6.721 | 6.505 | 6.505 | 11,438 | -0.27(-4.01%) |
Mar 06, 2008 | 7.003 | 7.003 | 6.749 | 6.777 | 35,415 | -0.41(-5.65%) |
Mar 05, 2008 | 7.183 | 7.183 | 7.174 | 7.183 | 3,785 | +0.00(+0.00%) |
Mar 04, 2008 | 7.351 | 7.356 | 7.183 | 7.183 | 2,731 | -0.18(-2.47%) |
Mar 03, 2008 | 7.544 | 7.547 | 7.365 | 7.365 | 8,181 | -0.33(-4.26%) |
Feb 29, 2008 | 7.618 | 7.692 | 7.618 | 7.692 | 714 | +0.08(+0.99%) |
Feb 28, 2008 | 7.617 | 7.617 | 7.617 | 7.617 | 357 | -0.22(-2.86%) |
Feb 27, 2008 | 7.561 | 7.841 | 7.561 | 7.841 | 8,917 | +0.21(+2.75%) |
Feb 26, 2008 | 7.639 | 7.639 | 7.631 | 7.631 | 3,974 | -0.19(-2.47%) |
Feb 25, 2008 | 7.824 | 7.824 | 7.824 | 7.824 | 1,249 | +0.05(+0.61%) |
Feb 22, 2008 | 7.776 | 7.776 | 7.776 | 7.776 | 0 | +0.00(+0.00%) |
Feb 21, 2008 | 7.491 | 7.779 | 7.491 | 7.776 | 7,502 | -0.21(-2.66%) |
Feb 20, 2008 | 7.608 | 7.989 | 7.608 | 7.989 | 4,285 | +0.15(+1.89%) |
Feb 19, 2008 | 7.421 | 7.841 | 7.421 | 7.841 | 8,692 | +0.28(+3.70%) |
Feb 18, 2008 | 7.832 | 7.841 | 7.561 | 7.561 | 36,150 | +0.00(+0.00%) |
Feb 15, 2008 | 7.832 | 7.841 | 7.561 | 7.561 | 36,150 | -0.24(-3.02%) |
Feb 14, 2008 | 7.958 | 7.986 | 7.678 | 7.796 | 24,283 | -0.38(-4.69%) |
Feb 13, 2008 | 8.107 | 8.179 | 7.871 | 8.179 | 88,228 | +0.34(+4.28%) |
Feb 12, 2008 | 8.118 | 8.126 | 7.843 | 7.843 | 3,146 | -0.00(-0.04%) |
Feb 11, 2008 | 7.953 | 7.953 | 7.846 | 7.846 | 37,147 | -0.11(-1.34%) |
Feb 08, 2008 | 8.121 | 8.121 | 7.922 | 7.953 | 5,356 | -0.24(-2.91%) |
Feb 07, 2008 | 8.275 | 8.275 | 8.191 | 8.191 | 1,996 | -0.14(-1.68%) |
Feb 06, 2008 | 8.431 | 8.431 | 8.331 | 8.331 | 14,295 | -0.38(-4.31%) |
Feb 05, 2008 | 8.706 | 8.706 | 8.706 | 8.706 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 8.706 | 8.706 | 8.706 | 8.706 | 1,249 | +0.03(+0.32%) |