Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.637 | 4.862 | 4.615 | 4.674 | 516,834 | +0.04(+0.80%) |
Apr 29, 2008 | 4.781 | 4.781 | 4.559 | 4.637 | 1,048,267 | -0.14(-2.91%) |
Apr 28, 2008 | 4.575 | 4.835 | 4.575 | 4.776 | 421,815 | +0.18(+4.00%) |
Apr 25, 2008 | 4.678 | 4.771 | 4.487 | 4.592 | 949,786 | -0.09(-1.83%) |
Apr 24, 2008 | 4.545 | 4.731 | 4.402 | 4.678 | 490,001 | +0.17(+3.81%) |
Apr 23, 2008 | 4.645 | 4.645 | 4.404 | 4.506 | 518,796 | -0.08(-1.77%) |
Apr 22, 2008 | 4.858 | 4.875 | 4.399 | 4.588 | 875,752 | -0.25(-5.19%) |
Apr 21, 2008 | 4.758 | 4.874 | 4.747 | 4.839 | 451,628 | +0.05(+1.14%) |
Apr 18, 2008 | 4.658 | 4.835 | 4.658 | 4.784 | 394,309 | +0.22(+4.83%) |
Apr 17, 2008 | 4.709 | 4.714 | 4.538 | 4.564 | 365,457 | -0.16(-3.32%) |
Apr 16, 2008 | 4.481 | 4.721 | 4.481 | 4.720 | 685,945 | +0.29(+6.57%) |
Apr 15, 2008 | 4.373 | 4.436 | 4.328 | 4.429 | 542,416 | +0.09(+1.96%) |
Apr 14, 2008 | 4.249 | 4.416 | 4.249 | 4.344 | 454,994 | +0.10(+2.41%) |
Apr 11, 2008 | 4.389 | 4.485 | 4.192 | 4.241 | 667,441 | -0.17(-3.91%) |
Apr 10, 2008 | 4.248 | 4.536 | 4.235 | 4.414 | 921,338 | +0.17(+4.08%) |
Apr 09, 2008 | 4.422 | 4.434 | 4.200 | 4.241 | 538,569 | -0.16(-3.56%) |
Apr 08, 2008 | 4.405 | 4.519 | 4.368 | 4.397 | 527,990 | -0.02(-0.34%) |
Apr 07, 2008 | 4.432 | 4.456 | 4.373 | 4.412 | 463,554 | +0.01(+0.21%) |
Apr 04, 2008 | 4.321 | 4.448 | 4.265 | 4.403 | 627,048 | +0.10(+2.29%) |
Apr 03, 2008 | 4.367 | 4.460 | 4.291 | 4.304 | 673,211 | -0.08(-1.85%) |
Apr 02, 2008 | 4.309 | 4.469 | 4.283 | 4.385 | 1,306,030 | +0.10(+2.39%) |
Apr 01, 2008 | 4.136 | 4.367 | 4.136 | 4.283 | 1,042,516 | +0.07(+1.78%) |
Mar 31, 2008 | 3.990 | 4.241 | 3.990 | 4.208 | 1,019,434 | +0.23(+5.83%) |
Mar 28, 2008 | 4.082 | 4.097 | 3.951 | 3.976 | 582,809 | -0.10(-2.49%) |
Mar 27, 2008 | 4.112 | 4.128 | 3.902 | 4.078 | 798,236 | -0.02(-0.43%) |
Mar 26, 2008 | 3.905 | 4.106 | 3.866 | 4.095 | 919,414 | +0.18(+4.57%) |
Mar 25, 2008 | 3.886 | 4.001 | 3.874 | 3.916 | 536,645 | +0.03(+0.88%) |
Mar 24, 2008 | 3.703 | 3.945 | 3.703 | 3.882 | 661,632 | +0.19(+5.05%) |
Mar 21, 2008 | 3.823 | 3.883 | 3.625 | 3.695 | 2,052,237 | +0.00(+0.00%) |
Mar 20, 2008 | 3.823 | 3.883 | 3.625 | 3.695 | 2,052,237 | -0.04(-1.10%) |
Mar 19, 2008 | 3.777 | 3.847 | 3.699 | 3.736 | 952,306 | -0.04(-1.06%) |
Mar 18, 2008 | 3.830 | 3.914 | 3.729 | 3.777 | 1,134,842 | +0.03(+0.71%) |
Mar 17, 2008 | 3.665 | 3.809 | 3.579 | 3.750 | 943,842 | -0.02(-0.40%) |
Mar 14, 2008 | 3.899 | 3.899 | 3.667 | 3.765 | 932,975 | -0.12(-3.05%) |
Mar 13, 2008 | 3.709 | 3.936 | 3.639 | 3.884 | 1,152,153 | +0.12(+3.09%) |
Mar 12, 2008 | 3.783 | 3.847 | 3.748 | 3.767 | 1,060,212 | -0.04(-1.15%) |
Mar 11, 2008 | 3.722 | 3.889 | 3.692 | 3.811 | 1,227,649 | +0.17(+4.77%) |
Mar 10, 2008 | 3.850 | 3.904 | 3.637 | 3.637 | 617,431 | -0.21(-5.57%) |
Mar 07, 2008 | 3.795 | 3.881 | 3.706 | 3.852 | 824,876 | -0.00(-0.01%) |
Mar 06, 2008 | 4.003 | 4.023 | 3.823 | 3.852 | 846,323 | -0.17(-4.26%) |
Mar 05, 2008 | 4.055 | 4.081 | 3.965 | 4.024 | 736,685 | +0.02(+0.57%) |
Mar 04, 2008 | 4.071 | 4.137 | 3.842 | 4.001 | 1,242,556 | -0.13(-3.26%) |
Mar 03, 2008 | 4.266 | 4.266 | 4.036 | 4.136 | 1,640,578 | -0.08(-1.85%) |
Feb 29, 2008 | 4.546 | 4.546 | 4.157 | 4.214 | 1,608,014 | -0.31(-6.82%) |
Feb 28, 2008 | 4.939 | 4.985 | 4.358 | 4.522 | 2,517,811 | -0.45(-9.12%) |
Feb 27, 2008 | 4.986 | 5.071 | 4.951 | 4.976 | 835,975 | -0.07(-1.45%) |
Feb 26, 2008 | 5.199 | 5.242 | 5.023 | 5.049 | 1,230,842 | -0.19(-3.67%) |
Feb 25, 2008 | 5.033 | 5.266 | 4.929 | 5.242 | 767,461 | +0.19(+3.72%) |
Feb 22, 2008 | 5.143 | 5.143 | 4.913 | 5.053 | 588,579 | -0.09(-1.79%) |
Feb 21, 2008 | 5.199 | 5.238 | 5.047 | 5.145 | 880,945 | -0.04(-0.73%) |
Feb 20, 2008 | 5.096 | 5.230 | 5.025 | 5.183 | 430,855 | +0.08(+1.61%) |
Feb 19, 2008 | 5.132 | 5.197 | 5.017 | 5.101 | 388,539 | -0.03(-0.61%) |
Feb 18, 2008 | 5.220 | 5.220 | 5.042 | 5.132 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.220 | 5.220 | 5.042 | 5.132 | 225,045 | -0.12(-2.24%) |
Feb 14, 2008 | 5.291 | 5.334 | 5.106 | 5.250 | 694,369 | -0.04(-0.78%) |
Feb 13, 2008 | 5.141 | 5.328 | 4.939 | 5.291 | 537,588 | +0.19(+3.73%) |
Feb 12, 2008 | 5.182 | 5.225 | 5.044 | 5.101 | 398,156 | -0.06(-1.25%) |
Feb 11, 2008 | 5.126 | 5.196 | 4.974 | 5.165 | 240,432 | +0.03(+0.62%) |
Feb 08, 2008 | 5.139 | 5.245 | 5.009 | 5.133 | 378,922 | -0.02(-0.48%) |
Feb 07, 2008 | 5.246 | 5.290 | 5.035 | 5.158 | 919,414 | -0.09(-1.66%) |
Feb 06, 2008 | 5.300 | 5.381 | 5.200 | 5.246 | 400,080 | -0.05(-1.02%) |
Feb 05, 2008 | 5.385 | 5.472 | 5.251 | 5.300 | 663,594 | -0.12(-2.18%) |
Feb 04, 2008 | 5.511 | 5.511 | 5.333 | 5.418 | 646,283 | -0.11(-1.94%) |