Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.080 | 5.150 | 4.910 | 4.940 | 237,201 | -0.11(-2.18%) |
Apr 29, 2008 | 5.140 | 5.250 | 5.040 | 5.050 | 264,671 | -0.09(-1.75%) |
Apr 28, 2008 | 5.000 | 5.240 | 4.790 | 5.140 | 309,725 | +0.17(+3.42%) |
Apr 25, 2008 | 4.960 | 5.000 | 4.780 | 4.970 | 304,757 | +0.03(+0.61%) |
Apr 24, 2008 | 4.450 | 5.080 | 4.420 | 4.940 | 376,344 | +0.48(+10.76%) |
Apr 23, 2008 | 4.480 | 4.610 | 4.350 | 4.460 | 80,744 | +0.01(+0.22%) |
Apr 22, 2008 | 4.580 | 4.930 | 4.390 | 4.450 | 142,082 | -0.16(-3.47%) |
Apr 21, 2008 | 4.700 | 4.760 | 4.590 | 4.610 | 189,619 | -0.08(-1.71%) |
Apr 18, 2008 | 4.500 | 4.700 | 4.450 | 4.690 | 320,660 | +0.24(+5.39%) |
Apr 17, 2008 | 4.360 | 4.480 | 4.290 | 4.450 | 412,579 | +0.08(+1.83%) |
Apr 16, 2008 | 4.160 | 4.380 | 4.100 | 4.370 | 769,490 | +0.26(+6.33%) |
Apr 15, 2008 | 4.090 | 4.160 | 4.010 | 4.110 | 826,032 | +0.04(+0.98%) |
Apr 14, 2008 | 3.700 | 4.260 | 3.660 | 4.070 | 538,131 | +0.38(+10.30%) |
Apr 11, 2008 | 3.970 | 4.000 | 3.690 | 3.690 | 551,625 | -0.34(-8.44%) |
Apr 10, 2008 | 4.170 | 4.180 | 4.020 | 4.030 | 305,369 | -0.14(-3.36%) |
Apr 09, 2008 | 4.390 | 4.390 | 4.010 | 4.170 | 464,615 | -0.20(-4.58%) |
Apr 08, 2008 | 4.390 | 4.410 | 4.330 | 4.370 | 165,700 | -0.04(-0.91%) |
Apr 07, 2008 | 4.450 | 4.450 | 4.310 | 4.410 | 365,800 | -0.01(-0.23%) |
Apr 04, 2008 | 4.440 | 4.530 | 4.290 | 4.420 | 507,254 | -0.03(-0.67%) |
Apr 03, 2008 | 4.250 | 4.480 | 4.010 | 4.450 | 399,976 | +0.24(+5.70%) |
Apr 02, 2008 | 4.210 | 4.260 | 4.020 | 4.210 | 391,836 | -0.03(-0.71%) |
Apr 01, 2008 | 4.600 | 4.600 | 3.810 | 4.240 | 1,407,533 | -0.20(-4.50%) |
Mar 31, 2008 | 4.530 | 4.720 | 4.120 | 4.440 | 566,900 | -0.15(-3.27%) |
Mar 28, 2008 | 4.890 | 5.140 | 4.490 | 4.590 | 189,500 | -0.30(-6.13%) |
Mar 27, 2008 | 5.030 | 5.100 | 4.830 | 4.890 | 146,800 | -0.11(-2.20%) |
Mar 26, 2008 | 5.040 | 5.130 | 4.950 | 5.000 | 264,392 | -0.05(-0.99%) |
Mar 25, 2008 | 4.840 | 5.060 | 4.770 | 5.050 | 289,200 | +0.19(+3.91%) |
Mar 24, 2008 | 4.730 | 5.030 | 4.700 | 4.860 | 291,600 | +0.14(+2.97%) |
Mar 21, 2008 | 4.670 | 4.750 | 4.510 | 4.720 | 776,600 | +0.00(+0.00%) |
Mar 20, 2008 | 4.670 | 4.750 | 4.510 | 4.720 | 776,600 | +0.18(+3.96%) |
Mar 19, 2008 | 4.720 | 4.800 | 4.540 | 4.540 | 433,600 | -0.18(-3.81%) |
Mar 18, 2008 | 4.350 | 4.840 | 4.350 | 4.720 | 474,200 | +0.48(+11.32%) |
Mar 17, 2008 | 4.000 | 4.590 | 3.940 | 4.240 | 342,902 | -0.25(-5.57%) |
Mar 14, 2008 | 4.780 | 4.810 | 4.490 | 4.490 | 448,103 | -0.32(-6.65%) |
Mar 13, 2008 | 4.750 | 5.150 | 4.540 | 4.810 | 559,900 | -0.01(-0.21%) |
Mar 12, 2008 | 5.790 | 5.790 | 4.270 | 4.820 | 1,041,459 | -1.09(-18.44%) |
Mar 11, 2008 | 5.760 | 6.220 | 5.590 | 5.910 | 382,273 | +0.28(+4.97%) |
Mar 10, 2008 | 5.810 | 5.840 | 5.620 | 5.630 | 270,100 | -0.16(-2.76%) |
Mar 07, 2008 | 5.530 | 6.160 | 5.460 | 5.790 | 249,370 | +0.10(+1.76%) |
Mar 06, 2008 | 5.940 | 6.100 | 5.610 | 5.690 | 419,886 | -0.30(-5.01%) |
Mar 05, 2008 | 6.030 | 6.080 | 5.900 | 5.990 | 225,538 | -0.04(-0.66%) |
Mar 04, 2008 | 5.940 | 6.100 | 5.880 | 6.030 | 243,900 | +0.04(+0.67%) |
Mar 03, 2008 | 6.000 | 6.250 | 5.800 | 5.990 | 394,617 | -0.01(-0.17%) |
Feb 29, 2008 | 6.200 | 6.200 | 5.850 | 6.000 | 344,495 | -0.28(-4.46%) |
Feb 28, 2008 | 6.270 | 6.320 | 6.140 | 6.280 | 237,100 | -0.03(-0.48%) |
Feb 27, 2008 | 6.100 | 6.310 | 6.030 | 6.310 | 230,531 | +0.16(+2.60%) |
Feb 26, 2008 | 6.100 | 6.200 | 6.090 | 6.150 | 95,600 | +0.01(+0.16%) |
Feb 25, 2008 | 6.010 | 6.140 | 5.980 | 6.140 | 126,700 | +0.14(+2.33%) |
Feb 22, 2008 | 5.930 | 6.070 | 5.800 | 6.000 | 361,200 | +0.08(+1.35%) |
Feb 21, 2008 | 6.110 | 6.140 | 5.920 | 5.920 | 849,200 | -0.17(-2.79%) |
Feb 20, 2008 | 6.050 | 6.110 | 5.860 | 6.090 | 305,200 | +0.06(+1.00%) |
Feb 19, 2008 | 5.950 | 6.060 | 5.940 | 6.030 | 410,100 | +0.31(+5.42%) |
Feb 18, 2008 | 5.690 | 5.740 | 5.480 | 5.720 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.690 | 5.740 | 5.480 | 5.720 | 420,382 | +0.00(+0.00%) |
Feb 14, 2008 | 5.970 | 6.070 | 5.720 | 5.720 | 605,700 | -0.32(-5.30%) |
Feb 13, 2008 | 5.970 | 6.200 | 5.890 | 6.040 | 261,683 | +0.07(+1.17%) |
Feb 12, 2008 | 6.210 | 6.270 | 5.010 | 5.970 | 333,484 | +0.11(+1.88%) |
Feb 11, 2008 | 5.900 | 5.950 | 5.630 | 5.860 | 355,000 | -0.08(-1.35%) |
Feb 08, 2008 | 6.310 | 6.360 | 5.910 | 5.940 | 684,800 | -0.40(-6.31%) |
Feb 07, 2008 | 6.240 | 6.397 | 6.220 | 6.340 | 292,000 | +0.08(+1.28%) |
Feb 06, 2008 | 6.410 | 6.480 | 6.230 | 6.260 | 367,200 | +0.01(+0.16%) |
Feb 05, 2008 | 6.380 | 6.480 | 6.250 | 6.250 | 393,010 | -0.28(-4.29%) |
Feb 04, 2008 | 6.320 | 6.550 | 6.200 | 6.530 | 383,300 | +0.29(+4.65%) |