Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.688 | 5.940 | 5.661 | 5.832 | 448,621 | +0.14(+2.53%) |
Apr 29, 2008 | 6.003 | 6.003 | 5.607 | 5.688 | 575,378 | -0.26(-4.39%) |
Apr 28, 2008 | 5.940 | 6.057 | 5.886 | 5.949 | 541,685 | +0.06(+1.07%) |
Apr 25, 2008 | 5.823 | 5.976 | 5.769 | 5.886 | 627,132 | +0.07(+1.24%) |
Apr 24, 2008 | 5.859 | 5.859 | 5.715 | 5.814 | 618,844 | -0.03(-0.46%) |
Apr 23, 2008 | 6.030 | 6.030 | 5.733 | 5.841 | 536,975 | -0.08(-1.37%) |
Apr 22, 2008 | 5.850 | 6.048 | 5.832 | 5.922 | 624,556 | +0.12(+2.02%) |
Apr 21, 2008 | 5.877 | 5.931 | 5.760 | 5.805 | 711,959 | -0.11(-1.83%) |
Apr 18, 2008 | 5.508 | 5.931 | 5.481 | 5.913 | 1,171,093 | +0.50(+9.14%) |
Apr 17, 2008 | 5.517 | 5.571 | 5.409 | 5.418 | 500,230 | -0.14(-2.43%) |
Apr 16, 2008 | 5.643 | 5.643 | 5.373 | 5.553 | 896,640 | +0.02(+0.33%) |
Apr 15, 2008 | 5.310 | 5.535 | 5.274 | 5.535 | 1,215,148 | +0.30(+5.67%) |
Apr 14, 2008 | 4.977 | 5.355 | 4.977 | 5.238 | 628,718 | +0.22(+4.30%) |
Apr 11, 2008 | 5.139 | 5.211 | 5.022 | 5.022 | 545,225 | -0.03(-0.53%) |
Apr 10, 2008 | 5.310 | 5.382 | 5.022 | 5.049 | 952,476 | -0.25(-4.75%) |
Apr 09, 2008 | 5.220 | 5.445 | 5.220 | 5.301 | 959,399 | +0.07(+1.38%) |
Apr 08, 2008 | 5.355 | 5.382 | 5.193 | 5.229 | 575,301 | -0.08(-1.53%) |
Apr 07, 2008 | 5.157 | 5.508 | 5.094 | 5.310 | 1,057,344 | +0.29(+5.73%) |
Apr 04, 2008 | 5.022 | 5.148 | 4.932 | 5.022 | 916,078 | +0.02(+0.36%) |
Apr 03, 2008 | 4.788 | 5.022 | 4.752 | 5.004 | 1,099,017 | +0.22(+4.51%) |
Apr 02, 2008 | 4.563 | 4.860 | 4.518 | 4.788 | 892,907 | +0.27(+5.98%) |
Apr 01, 2008 | 4.419 | 4.527 | 4.419 | 4.518 | 562,274 | +0.04(+1.01%) |
Mar 31, 2008 | 4.572 | 4.572 | 4.419 | 4.473 | 593,633 | -0.05(-1.19%) |
Mar 28, 2008 | 4.455 | 4.644 | 4.455 | 4.527 | 465,580 | +0.03(+0.60%) |
Mar 27, 2008 | 4.851 | 4.896 | 4.464 | 4.500 | 1,158,045 | -0.37(-7.58%) |
Mar 26, 2008 | 4.500 | 4.869 | 4.500 | 4.869 | 878,991 | +0.34(+7.55%) |
Mar 25, 2008 | 4.455 | 4.536 | 4.455 | 4.527 | 395,266 | +0.06(+1.41%) |
Mar 24, 2008 | 4.401 | 4.545 | 4.365 | 4.464 | 320,984 | +0.06(+1.43%) |
Mar 21, 2008 | 4.320 | 4.662 | 4.320 | 4.401 | 1,147,847 | +0.00(+0.00%) |
Mar 20, 2008 | 4.320 | 4.662 | 4.320 | 4.401 | 1,147,847 | +0.07(+1.66%) |
Mar 19, 2008 | 4.536 | 4.563 | 4.329 | 4.329 | 379,193 | -0.20(-4.37%) |
Mar 18, 2008 | 4.248 | 4.563 | 4.248 | 4.527 | 680,125 | +0.28(+6.57%) |
Mar 17, 2008 | 4.302 | 4.428 | 4.248 | 4.248 | 542,747 | -0.16(-3.67%) |
Mar 14, 2008 | 4.590 | 4.590 | 4.374 | 4.410 | 660,027 | -0.14(-2.97%) |
Mar 13, 2008 | 4.500 | 4.644 | 4.275 | 4.545 | 840,925 | -0.09(-1.94%) |
Mar 12, 2008 | 4.464 | 4.653 | 4.446 | 4.635 | 731,891 | +0.23(+5.32%) |
Mar 11, 2008 | 4.230 | 4.437 | 4.203 | 4.401 | 882,728 | +0.20(+4.71%) |
Mar 10, 2008 | 4.140 | 4.275 | 4.140 | 4.203 | 402,304 | +0.09(+2.19%) |
Mar 07, 2008 | 3.969 | 4.176 | 3.915 | 4.113 | 832,134 | +0.11(+2.70%) |
Mar 06, 2008 | 4.131 | 4.158 | 4.005 | 4.005 | 460,079 | -0.18(-4.30%) |
Mar 05, 2008 | 4.131 | 4.185 | 4.077 | 4.185 | 588,289 | +0.10(+2.42%) |
Mar 04, 2008 | 4.077 | 4.140 | 3.996 | 4.086 | 958,201 | +0.03(+0.67%) |
Mar 03, 2008 | 3.933 | 4.113 | 3.933 | 4.059 | 843,397 | +0.04(+1.12%) |
Feb 29, 2008 | 3.960 | 4.068 | 3.924 | 4.014 | 552,857 | +0.04(+0.91%) |
Feb 28, 2008 | 3.960 | 4.050 | 3.951 | 3.978 | 395,634 | -0.04(-0.90%) |
Feb 27, 2008 | 3.924 | 4.023 | 3.924 | 4.014 | 561,489 | +0.05(+1.13%) |
Feb 26, 2008 | 3.969 | 4.005 | 3.924 | 3.969 | 401,055 | +0.00(+0.00%) |
Feb 25, 2008 | 3.879 | 4.005 | 3.879 | 3.969 | 373,666 | +0.08(+2.08%) |
Feb 22, 2008 | 3.960 | 3.992 | 3.843 | 3.888 | 678,954 | -0.07(-1.82%) |
Feb 21, 2008 | 4.104 | 4.104 | 3.942 | 3.960 | 291,003 | -0.11(-2.65%) |
Feb 20, 2008 | 3.942 | 4.095 | 3.942 | 4.068 | 274,540 | +0.11(+2.73%) |
Feb 19, 2008 | 3.933 | 4.032 | 3.933 | 3.960 | 271,093 | +0.04(+1.15%) |
Feb 18, 2008 | 3.960 | 4.012 | 3.915 | 3.915 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.960 | 4.012 | 3.915 | 3.915 | 371,638 | -0.08(-2.03%) |
Feb 14, 2008 | 4.005 | 4.077 | 3.996 | 3.996 | 228,720 | -0.01(-0.22%) |
Feb 13, 2008 | 3.834 | 4.032 | 3.834 | 4.005 | 468,687 | +0.20(+5.20%) |
Feb 12, 2008 | 3.735 | 3.897 | 3.735 | 3.807 | 471,862 | +0.04(+0.95%) |
Feb 11, 2008 | 3.843 | 3.870 | 3.726 | 3.771 | 454,007 | -0.06(-1.64%) |
Feb 08, 2008 | 3.843 | 3.906 | 3.807 | 3.834 | 266,982 | -0.03(-0.70%) |
Feb 07, 2008 | 3.780 | 3.879 | 3.672 | 3.861 | 465,751 | +0.07(+1.90%) |
Feb 06, 2008 | 3.924 | 3.960 | 3.780 | 3.789 | 367,804 | -0.08(-2.09%) |
Feb 05, 2008 | 3.897 | 3.978 | 3.870 | 3.870 | 367,398 | -0.09(-2.27%) |
Feb 04, 2008 | 3.960 | 4.005 | 3.897 | 3.960 | 367,276 | -0.04(-1.12%) |