Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.570 | 5.670 | 5.431 | 5.530 | 250,660 | +0.08(+1.47%) |
Apr 29, 2008 | 5.390 | 5.460 | 5.320 | 5.450 | 359,353 | +0.02(+0.37%) |
Apr 28, 2008 | 5.380 | 5.450 | 5.350 | 5.430 | 207,958 | +0.08(+1.50%) |
Apr 25, 2008 | 5.150 | 5.380 | 5.150 | 5.350 | 254,431 | +0.24(+4.70%) |
Apr 24, 2008 | 5.020 | 5.190 | 4.960 | 5.110 | 455,015 | +0.10(+2.00%) |
Apr 23, 2008 | 5.200 | 5.270 | 5.000 | 5.010 | 640,891 | -0.18(-3.47%) |
Apr 22, 2008 | 5.400 | 5.440 | 5.160 | 5.190 | 199,164 | -0.22(-4.07%) |
Apr 21, 2008 | 5.150 | 5.460 | 5.130 | 5.410 | 594,135 | +0.28(+5.46%) |
Apr 18, 2008 | 5.230 | 5.310 | 5.010 | 5.130 | 803,156 | +0.06(+1.18%) |
Apr 17, 2008 | 5.010 | 5.280 | 5.010 | 5.070 | 324,524 | +0.01(+0.20%) |
Apr 16, 2008 | 5.020 | 5.120 | 5.000 | 5.060 | 387,691 | +0.07(+1.40%) |
Apr 15, 2008 | 5.000 | 5.030 | 4.980 | 4.990 | 212,418 | -0.01(-0.20%) |
Apr 14, 2008 | 5.030 | 5.100 | 4.930 | 5.000 | 280,029 | -0.06(-1.19%) |
Apr 11, 2008 | 5.000 | 5.200 | 4.900 | 5.060 | 585,008 | -0.01(-0.20%) |
Apr 10, 2008 | 5.000 | 5.120 | 4.910 | 5.070 | 740,790 | +0.05(+1.00%) |
Apr 09, 2008 | 4.980 | 5.130 | 4.950 | 5.020 | 447,319 | +0.08(+1.62%) |
Apr 08, 2008 | 4.850 | 5.050 | 4.810 | 4.940 | 383,602 | +0.09(+1.86%) |
Apr 07, 2008 | 5.000 | 5.020 | 4.830 | 4.850 | 326,669 | -0.16(-3.19%) |
Apr 04, 2008 | 4.980 | 5.020 | 4.790 | 5.010 | 557,683 | +0.02(+0.40%) |
Apr 03, 2008 | 5.100 | 5.170 | 4.850 | 4.990 | 442,269 | -0.05(-0.99%) |
Apr 02, 2008 | 5.240 | 5.320 | 4.800 | 5.040 | 537,757 | -0.17(-3.26%) |
Apr 01, 2008 | 5.140 | 5.390 | 4.990 | 5.210 | 937,025 | +0.11(+2.16%) |
Mar 31, 2008 | 5.080 | 5.170 | 5.000 | 5.100 | 341,661 | +0.00(+0.00%) |
Mar 28, 2008 | 5.420 | 5.420 | 5.060 | 5.100 | 609,094 | -0.31(-5.73%) |
Mar 27, 2008 | 5.700 | 5.740 | 5.350 | 5.410 | 456,662 | -0.29(-5.09%) |
Mar 26, 2008 | 5.300 | 5.930 | 5.260 | 5.700 | 579,487 | +0.45(+8.57%) |
Mar 25, 2008 | 4.890 | 5.360 | 4.890 | 5.250 | 286,965 | +0.39(+8.02%) |
Mar 24, 2008 | 4.840 | 5.050 | 4.740 | 4.860 | 431,781 | +0.06(+1.25%) |
Mar 21, 2008 | 4.890 | 4.900 | 4.650 | 4.800 | 323,687 | +0.00(+0.00%) |
Mar 20, 2008 | 4.890 | 4.900 | 4.650 | 4.800 | 323,687 | -0.09(-1.84%) |
Mar 19, 2008 | 4.840 | 5.090 | 4.780 | 4.890 | 402,625 | +0.02(+0.41%) |
Mar 18, 2008 | 4.730 | 4.900 | 4.560 | 4.870 | 268,991 | +0.20(+4.28%) |
Mar 17, 2008 | 4.800 | 4.860 | 4.640 | 4.670 | 277,065 | -0.26(-5.27%) |
Mar 14, 2008 | 5.050 | 5.050 | 4.750 | 4.930 | 673,347 | -0.06(-1.20%) |
Mar 13, 2008 | 4.980 | 5.120 | 4.900 | 4.990 | 373,925 | -0.11(-2.16%) |
Mar 12, 2008 | 5.250 | 5.310 | 4.980 | 5.100 | 394,350 | -0.09(-1.73%) |
Mar 11, 2008 | 5.050 | 5.240 | 4.950 | 5.190 | 594,611 | +0.21(+4.22%) |
Mar 10, 2008 | 5.000 | 5.130 | 4.830 | 4.980 | 402,018 | -0.04(-0.80%) |
Mar 07, 2008 | 5.160 | 5.160 | 4.820 | 5.020 | 1,134,941 | -0.22(-4.20%) |
Mar 06, 2008 | 5.500 | 5.560 | 5.150 | 5.240 | 622,561 | -0.30(-5.42%) |
Mar 05, 2008 | 5.580 | 5.720 | 5.500 | 5.540 | 477,406 | -0.05(-0.89%) |
Mar 04, 2008 | 5.940 | 6.010 | 5.500 | 5.590 | 633,849 | -0.43(-7.14%) |
Mar 03, 2008 | 6.040 | 6.050 | 5.880 | 6.020 | 304,245 | -0.05(-0.82%) |
Feb 29, 2008 | 6.060 | 6.150 | 6.010 | 6.070 | 247,573 | -0.08(-1.30%) |
Feb 28, 2008 | 6.140 | 6.310 | 6.130 | 6.150 | 293,029 | -0.10(-1.60%) |
Feb 27, 2008 | 6.210 | 6.360 | 6.100 | 6.250 | 299,135 | -0.02(-0.32%) |
Feb 26, 2008 | 6.200 | 6.310 | 6.040 | 6.270 | 505,506 | -0.01(-0.16%) |
Feb 25, 2008 | 6.130 | 6.300 | 6.120 | 6.280 | 330,265 | +0.11(+1.78%) |
Feb 22, 2008 | 6.290 | 6.410 | 6.000 | 6.170 | 481,313 | -0.03(-0.48%) |
Feb 21, 2008 | 6.400 | 6.400 | 6.000 | 6.200 | 466,491 | -0.09(-1.43%) |
Feb 20, 2008 | 6.430 | 6.430 | 6.200 | 6.290 | 290,240 | -0.13(-2.02%) |
Feb 19, 2008 | 6.200 | 6.620 | 6.170 | 6.420 | 520,107 | +0.25(+4.05%) |
Feb 18, 2008 | 6.240 | 6.240 | 6.110 | 6.170 | 347,618 | +0.00(+0.00%) |
Feb 15, 2008 | 6.240 | 6.240 | 6.110 | 6.170 | 347,618 | -0.09(-1.44%) |
Feb 14, 2008 | 6.530 | 6.530 | 6.190 | 6.260 | 418,470 | -0.23(-3.54%) |
Feb 13, 2008 | 6.400 | 6.490 | 6.330 | 6.490 | 253,943 | +0.17(+2.69%) |
Feb 12, 2008 | 6.280 | 6.490 | 6.260 | 6.320 | 366,335 | +0.05(+0.80%) |
Feb 11, 2008 | 6.170 | 6.320 | 6.150 | 6.270 | 550,006 | +0.10(+1.62%) |
Feb 08, 2008 | 6.260 | 6.340 | 6.100 | 6.170 | 311,226 | -0.09(-1.44%) |
Feb 07, 2008 | 6.150 | 6.270 | 5.890 | 6.260 | 742,939 | +0.05(+0.81%) |
Feb 06, 2008 | 6.350 | 6.430 | 6.060 | 6.210 | 794,840 | -0.16(-2.51%) |
Feb 05, 2008 | 6.300 | 6.540 | 6.120 | 6.370 | 1,481,105 | +0.03(+0.47%) |
Feb 04, 2008 | 5.830 | 6.490 | 5.700 | 6.340 | 2,857,531 | +0.74(+13.21%) |