Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.177 | 5.328 | 5.069 | 5.098 | 5,963,309 | -0.06(-1.12%) |
Apr 29, 2008 | 4.658 | 5.170 | 4.578 | 5.155 | 7,173,088 | +0.45(+9.49%) |
Apr 28, 2008 | 4.852 | 4.852 | 4.456 | 4.708 | 6,139,536 | -0.13(-2.68%) |
Apr 25, 2008 | 4.788 | 4.838 | 4.528 | 4.838 | 4,167,922 | +0.19(+4.03%) |
Apr 24, 2008 | 4.405 | 4.730 | 4.398 | 4.651 | 3,458,550 | +0.28(+6.44%) |
Apr 23, 2008 | 4.312 | 4.477 | 4.268 | 4.369 | 2,620,560 | +0.06(+1.34%) |
Apr 22, 2008 | 4.319 | 4.348 | 4.218 | 4.312 | 5,227,528 | -0.01(-0.33%) |
Apr 21, 2008 | 4.391 | 4.391 | 4.304 | 4.326 | 4,863,472 | -0.04(-0.83%) |
Apr 18, 2008 | 4.326 | 4.463 | 4.308 | 4.362 | 6,508,081 | +0.11(+2.54%) |
Apr 17, 2008 | 4.449 | 4.449 | 4.175 | 4.254 | 8,041,660 | -0.20(-4.53%) |
Apr 16, 2008 | 4.362 | 4.586 | 4.304 | 4.456 | 6,533,926 | +0.12(+2.66%) |
Apr 15, 2008 | 4.427 | 4.463 | 4.304 | 4.340 | 4,481,181 | -0.06(-1.31%) |
Apr 14, 2008 | 4.362 | 4.441 | 4.312 | 4.398 | 4,516,790 | +0.07(+1.67%) |
Apr 11, 2008 | 4.550 | 4.550 | 4.304 | 4.326 | 5,866,566 | -0.26(-5.66%) |
Apr 10, 2008 | 4.578 | 4.658 | 3.908 | 4.586 | 8,583,729 | -0.03(-0.62%) |
Apr 09, 2008 | 4.867 | 4.953 | 4.614 | 4.614 | 4,760,098 | -0.28(-5.74%) |
Apr 08, 2008 | 4.925 | 4.975 | 4.838 | 4.896 | 3,947,640 | -0.06(-1.16%) |
Apr 07, 2008 | 5.062 | 5.119 | 4.903 | 4.953 | 4,036,614 | -0.08(-1.58%) |
Apr 04, 2008 | 5.184 | 5.191 | 4.997 | 5.033 | 4,205,315 | -0.16(-3.06%) |
Apr 03, 2008 | 5.162 | 5.263 | 4.975 | 5.191 | 6,817,117 | +0.01(+0.14%) |
Apr 02, 2008 | 5.436 | 5.494 | 5.062 | 5.184 | 9,450,306 | -0.24(-4.39%) |
Apr 01, 2008 | 5.148 | 5.458 | 5.126 | 5.422 | 3,247,511 | +0.30(+5.77%) |
Mar 31, 2008 | 5.062 | 5.199 | 4.939 | 5.126 | 3,299,808 | +0.09(+1.72%) |
Mar 28, 2008 | 5.328 | 5.335 | 4.989 | 5.040 | 5,945,971 | -0.49(-8.87%) |
Mar 27, 2008 | 5.775 | 5.847 | 5.530 | 5.530 | 2,481,812 | -0.23(-4.00%) |
Mar 26, 2008 | 5.948 | 5.948 | 5.725 | 5.761 | 2,293,522 | -0.20(-3.39%) |
Mar 25, 2008 | 6.028 | 6.107 | 5.804 | 5.963 | 2,820,319 | +0.00(+0.00%) |
Mar 24, 2008 | 5.602 | 6.150 | 5.566 | 5.963 | 3,115,437 | +0.39(+6.99%) |
Mar 21, 2008 | 5.299 | 5.660 | 5.263 | 5.573 | 6,313,664 | +0.00(+0.00%) |
Mar 20, 2008 | 5.299 | 5.660 | 5.263 | 5.573 | 6,312,970 | +0.29(+5.46%) |
Mar 19, 2008 | 5.494 | 5.581 | 5.278 | 5.285 | 3,387,090 | -0.19(-3.55%) |
Mar 18, 2008 | 5.379 | 5.523 | 5.227 | 5.480 | 5,257,419 | +0.20(+3.83%) |
Mar 17, 2008 | 5.372 | 5.465 | 5.199 | 5.278 | 3,988,974 | -0.23(-4.19%) |
Mar 14, 2008 | 5.703 | 5.783 | 5.314 | 5.509 | 3,666,207 | -0.18(-3.17%) |
Mar 13, 2008 | 5.646 | 5.696 | 5.386 | 5.689 | 4,559,252 | -0.04(-0.75%) |
Mar 12, 2008 | 5.537 | 5.905 | 5.480 | 5.732 | 5,710,701 | +0.22(+3.92%) |
Mar 11, 2008 | 5.184 | 5.624 | 5.184 | 5.516 | 5,043,927 | +0.46(+9.13%) |
Mar 10, 2008 | 5.350 | 5.472 | 5.054 | 5.054 | 3,823,167 | -0.30(-5.53%) |
Mar 07, 2008 | 5.314 | 5.566 | 5.206 | 5.350 | 5,095,042 | -0.10(-1.85%) |
Mar 06, 2008 | 6.085 | 6.129 | 5.451 | 5.451 | 5,375,646 | -0.68(-11.06%) |
Mar 05, 2008 | 7.102 | 7.102 | 5.984 | 6.129 | 12,149,409 | -0.99(-13.88%) |
Mar 04, 2008 | 6.641 | 7.118 | 6.633 | 7.116 | 5,581,758 | +0.43(+6.36%) |
Mar 03, 2008 | 6.727 | 6.828 | 6.532 | 6.691 | 3,199,343 | -0.02(-0.32%) |
Feb 29, 2008 | 7.080 | 7.080 | 6.684 | 6.713 | 3,647,640 | -0.39(-5.48%) |
Feb 28, 2008 | 7.621 | 7.621 | 7.102 | 7.102 | 3,525,668 | -0.54(-7.08%) |
Feb 27, 2008 | 7.318 | 7.729 | 7.225 | 7.643 | 4,495,407 | +0.28(+3.82%) |
Feb 26, 2008 | 7.037 | 7.398 | 6.972 | 7.362 | 5,919,414 | +0.29(+4.08%) |
Feb 25, 2008 | 7.124 | 7.138 | 6.835 | 7.073 | 4,597,077 | -0.04(-0.61%) |
Feb 22, 2008 | 6.929 | 7.124 | 6.850 | 7.116 | 3,057,096 | +0.19(+2.81%) |
Feb 21, 2008 | 7.210 | 7.383 | 6.900 | 6.922 | 4,360,665 | -0.26(-3.61%) |
Feb 20, 2008 | 6.987 | 7.225 | 6.897 | 7.181 | 4,720,675 | +0.17(+2.47%) |
Feb 19, 2008 | 7.426 | 7.426 | 6.979 | 7.008 | 3,401,073 | -0.23(-3.19%) |
Feb 18, 2008 | 7.246 | 7.261 | 7.044 | 7.239 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.246 | 7.261 | 7.044 | 7.239 | 3,461,183 | +0.12(+1.72%) |
Feb 14, 2008 | 7.542 | 7.542 | 7.102 | 7.116 | 3,035,451 | -0.40(-5.28%) |
Feb 13, 2008 | 7.318 | 7.535 | 7.145 | 7.513 | 3,124,807 | +0.24(+3.27%) |
Feb 12, 2008 | 7.362 | 7.563 | 7.203 | 7.275 | 2,958,867 | -0.04(-0.59%) |
Feb 11, 2008 | 7.102 | 7.412 | 6.828 | 7.318 | 3,692,628 | +0.31(+4.42%) |
Feb 08, 2008 | 7.160 | 7.412 | 6.922 | 7.008 | 4,431,335 | -0.32(-4.33%) |
Feb 07, 2008 | 6.677 | 7.571 | 6.677 | 7.325 | 7,365,670 | +0.43(+6.17%) |
Feb 06, 2008 | 7.073 | 7.310 | 6.814 | 6.900 | 4,235,599 | -0.06(-0.83%) |
Feb 05, 2008 | 7.109 | 7.318 | 6.958 | 6.958 | 5,338,648 | -0.27(-3.79%) |
Feb 04, 2008 | 7.571 | 7.679 | 7.131 | 7.232 | 5,357,217 | -0.45(-5.91%) |