Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.740 | 5.995 | 5.713 | 5.886 | 444,564 | +0.15(+2.53%) |
Apr 29, 2008 | 6.058 | 6.058 | 5.658 | 5.740 | 570,175 | -0.26(-4.39%) |
Apr 28, 2008 | 5.995 | 6.113 | 5.940 | 6.004 | 536,786 | +0.06(+1.07%) |
Apr 25, 2008 | 5.876 | 6.031 | 5.822 | 5.940 | 621,461 | +0.07(+1.24%) |
Apr 24, 2008 | 5.913 | 5.913 | 5.767 | 5.867 | 613,248 | -0.03(-0.46%) |
Apr 23, 2008 | 6.085 | 6.085 | 5.786 | 5.895 | 532,119 | -0.08(-1.37%) |
Apr 22, 2008 | 5.904 | 6.104 | 5.886 | 5.976 | 618,908 | +0.12(+2.02%) |
Apr 21, 2008 | 5.931 | 5.985 | 5.813 | 5.858 | 705,520 | -0.11(-1.83%) |
Apr 18, 2008 | 5.559 | 5.985 | 5.531 | 5.967 | 1,160,503 | +0.50(+9.14%) |
Apr 17, 2008 | 5.568 | 5.622 | 5.459 | 5.468 | 495,707 | -0.14(-2.43%) |
Apr 16, 2008 | 5.695 | 5.695 | 5.422 | 5.604 | 888,532 | +0.02(+0.33%) |
Apr 15, 2008 | 5.359 | 5.586 | 5.322 | 5.586 | 1,204,160 | +0.30(+5.67%) |
Apr 14, 2008 | 5.023 | 5.404 | 5.023 | 5.286 | 623,032 | +0.22(+4.30%) |
Apr 11, 2008 | 5.186 | 5.259 | 5.068 | 5.068 | 540,294 | -0.03(-0.53%) |
Apr 10, 2008 | 5.359 | 5.431 | 5.068 | 5.095 | 943,863 | -0.25(-4.75%) |
Apr 09, 2008 | 5.268 | 5.495 | 5.268 | 5.350 | 950,723 | +0.07(+1.38%) |
Apr 08, 2008 | 5.404 | 5.431 | 5.241 | 5.277 | 570,098 | -0.08(-1.53%) |
Apr 07, 2008 | 5.204 | 5.559 | 5.141 | 5.359 | 1,047,782 | +0.29(+5.73%) |
Apr 04, 2008 | 5.068 | 5.195 | 4.977 | 5.068 | 907,794 | +0.02(+0.36%) |
Apr 03, 2008 | 4.832 | 5.068 | 4.796 | 5.050 | 1,089,078 | +0.22(+4.51%) |
Apr 02, 2008 | 4.605 | 4.905 | 4.559 | 4.832 | 884,833 | +0.27(+5.98%) |
Apr 01, 2008 | 4.460 | 4.569 | 4.460 | 4.559 | 557,189 | +0.05(+1.01%) |
Mar 31, 2008 | 4.614 | 4.614 | 4.460 | 4.514 | 588,265 | -0.05(-1.19%) |
Mar 28, 2008 | 4.496 | 4.687 | 4.496 | 4.569 | 461,370 | +0.03(+0.60%) |
Mar 27, 2008 | 4.896 | 4.941 | 4.505 | 4.541 | 1,147,572 | -0.37(-7.58%) |
Mar 26, 2008 | 4.541 | 4.914 | 4.541 | 4.914 | 871,043 | +0.35(+7.55%) |
Mar 25, 2008 | 4.496 | 4.578 | 4.496 | 4.569 | 391,692 | +0.06(+1.41%) |
Mar 24, 2008 | 4.441 | 4.587 | 4.405 | 4.505 | 318,081 | +0.06(+1.43%) |
Mar 21, 2008 | 4.360 | 4.705 | 4.360 | 4.441 | 1,137,467 | +0.00(+0.00%) |
Mar 20, 2008 | 4.360 | 4.705 | 4.360 | 4.441 | 1,137,467 | +0.07(+1.66%) |
Mar 19, 2008 | 4.578 | 4.605 | 4.369 | 4.369 | 375,764 | -0.20(-4.37%) |
Mar 18, 2008 | 4.287 | 4.605 | 4.287 | 4.569 | 673,974 | +0.28(+6.57%) |
Mar 17, 2008 | 4.341 | 4.469 | 4.287 | 4.287 | 537,839 | -0.16(-3.67%) |
Mar 14, 2008 | 4.632 | 4.632 | 4.414 | 4.450 | 654,058 | -0.14(-2.97%) |
Mar 13, 2008 | 4.541 | 4.687 | 4.314 | 4.587 | 833,320 | -0.09(-1.94%) |
Mar 12, 2008 | 4.505 | 4.696 | 4.487 | 4.678 | 725,272 | +0.24(+5.32%) |
Mar 11, 2008 | 4.269 | 4.478 | 4.242 | 4.441 | 874,745 | +0.20(+4.71%) |
Mar 10, 2008 | 4.178 | 4.314 | 4.178 | 4.242 | 398,666 | +0.09(+2.19%) |
Mar 07, 2008 | 4.005 | 4.214 | 3.951 | 4.151 | 824,609 | +0.11(+2.70%) |
Mar 06, 2008 | 4.169 | 4.196 | 4.042 | 4.042 | 455,919 | -0.18(-4.30%) |
Mar 05, 2008 | 4.169 | 4.223 | 4.114 | 4.223 | 582,969 | +0.10(+2.42%) |
Mar 04, 2008 | 4.114 | 4.178 | 4.033 | 4.124 | 949,536 | +0.03(+0.67%) |
Mar 03, 2008 | 3.969 | 4.151 | 3.969 | 4.096 | 835,770 | +0.05(+1.12%) |
Feb 29, 2008 | 3.996 | 4.105 | 3.960 | 4.051 | 547,858 | +0.04(+0.90%) |
Feb 28, 2008 | 3.996 | 4.087 | 3.987 | 4.015 | 392,056 | -0.04(-0.90%) |
Feb 27, 2008 | 3.960 | 4.060 | 3.960 | 4.051 | 556,412 | +0.05(+1.13%) |
Feb 26, 2008 | 4.005 | 4.042 | 3.960 | 4.005 | 397,428 | +0.00(+0.00%) |
Feb 25, 2008 | 3.915 | 4.042 | 3.915 | 4.005 | 370,287 | +0.08(+2.08%) |
Feb 22, 2008 | 3.996 | 4.028 | 3.878 | 3.924 | 672,814 | -0.07(-1.82%) |
Feb 21, 2008 | 4.142 | 4.142 | 3.978 | 3.996 | 288,372 | -0.11(-2.65%) |
Feb 20, 2008 | 3.978 | 4.133 | 3.978 | 4.105 | 272,057 | +0.11(+2.73%) |
Feb 19, 2008 | 3.969 | 4.069 | 3.969 | 3.996 | 268,642 | +0.05(+1.15%) |
Feb 18, 2008 | 3.996 | 4.049 | 3.951 | 3.951 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.996 | 4.049 | 3.951 | 3.951 | 368,277 | -0.08(-2.03%) |
Feb 14, 2008 | 4.042 | 4.114 | 4.033 | 4.033 | 226,652 | -0.01(-0.22%) |
Feb 13, 2008 | 3.869 | 4.069 | 3.869 | 4.042 | 464,448 | +0.20(+5.20%) |
Feb 12, 2008 | 3.769 | 3.933 | 3.769 | 3.842 | 467,595 | +0.04(+0.95%) |
Feb 11, 2008 | 3.878 | 3.906 | 3.760 | 3.806 | 449,902 | -0.06(-1.64%) |
Feb 08, 2008 | 3.878 | 3.942 | 3.842 | 3.869 | 264,568 | -0.03(-0.70%) |
Feb 07, 2008 | 3.815 | 3.915 | 3.706 | 3.896 | 461,539 | +0.07(+1.90%) |
Feb 06, 2008 | 3.960 | 3.996 | 3.815 | 3.824 | 364,478 | -0.08(-2.09%) |
Feb 05, 2008 | 3.933 | 4.015 | 3.906 | 3.906 | 364,075 | -0.09(-2.27%) |
Feb 04, 2008 | 3.996 | 4.042 | 3.933 | 3.996 | 363,954 | -0.05(-1.12%) |