Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.230 | 6.291 | 6.169 | 6.268 | 123,093 | +0.07(+1.11%) |
Apr 29, 2008 | 6.215 | 6.253 | 6.177 | 6.200 | 148,526 | +0.00(+0.00%) |
Apr 28, 2008 | 6.245 | 6.245 | 5.979 | 6.200 | 81,990 | +0.01(+0.12%) |
Apr 25, 2008 | 6.268 | 6.284 | 6.001 | 6.192 | 832,118 | +0.28(+4.77%) |
Apr 24, 2008 | 5.780 | 5.910 | 5.658 | 5.910 | 96,195 | +0.21(+3.61%) |
Apr 23, 2008 | 5.719 | 5.811 | 5.651 | 5.704 | 113,777 | +0.01(+0.13%) |
Apr 22, 2008 | 5.818 | 5.902 | 5.658 | 5.696 | 106,766 | -0.02(-0.40%) |
Apr 21, 2008 | 5.681 | 5.795 | 5.666 | 5.719 | 42,018 | +0.04(+0.67%) |
Apr 18, 2008 | 5.513 | 5.712 | 5.513 | 5.681 | 38,409 | +0.18(+3.19%) |
Apr 17, 2008 | 5.559 | 5.696 | 5.490 | 5.506 | 33,105 | -0.08(-1.50%) |
Apr 16, 2008 | 5.490 | 5.635 | 5.445 | 5.590 | 59,962 | +0.19(+3.53%) |
Apr 15, 2008 | 5.429 | 5.483 | 5.330 | 5.399 | 73,071 | -0.01(-0.14%) |
Apr 14, 2008 | 5.384 | 5.414 | 5.376 | 5.407 | 220,359 | -0.01(-0.14%) |
Apr 11, 2008 | 5.414 | 5.429 | 5.376 | 5.414 | 65,998 | -0.02(-0.42%) |
Apr 10, 2008 | 5.414 | 5.498 | 5.277 | 5.437 | 87,609 | +0.00(+0.00%) |
Apr 09, 2008 | 5.437 | 5.460 | 5.391 | 5.437 | 125,209 | +0.05(+0.99%) |
Apr 08, 2008 | 5.269 | 5.452 | 5.269 | 5.384 | 80,065 | +0.11(+2.17%) |
Apr 07, 2008 | 5.323 | 5.460 | 5.269 | 5.269 | 241,744 | -0.05(-0.86%) |
Apr 04, 2008 | 5.323 | 5.323 | 5.246 | 5.315 | 20,794 | -0.03(-0.57%) |
Apr 03, 2008 | 5.307 | 5.361 | 5.224 | 5.346 | 106,305 | +0.02(+0.43%) |
Apr 02, 2008 | 5.178 | 5.323 | 5.155 | 5.323 | 189,552 | +0.18(+3.41%) |
Apr 01, 2008 | 5.147 | 5.185 | 5.132 | 5.147 | 61,812 | -0.04(-0.74%) |
Mar 31, 2008 | 5.117 | 5.185 | 4.850 | 5.185 | 74,591 | +0.05(+1.04%) |
Mar 28, 2008 | 5.315 | 5.315 | 5.109 | 5.132 | 57,667 | +0.02(+0.30%) |
Mar 27, 2008 | 5.201 | 5.262 | 5.117 | 5.117 | 57,046 | -0.13(-2.47%) |
Mar 26, 2008 | 5.201 | 5.246 | 4.949 | 5.246 | 46,325 | +0.02(+0.44%) |
Mar 25, 2008 | 5.239 | 5.239 | 5.170 | 5.224 | 69,532 | -0.04(-0.72%) |
Mar 24, 2008 | 5.178 | 5.300 | 5.048 | 5.262 | 73,807 | +0.12(+2.37%) |
Mar 21, 2008 | 5.124 | 5.170 | 5.033 | 5.140 | 54,948 | +0.00(+0.00%) |
Mar 20, 2008 | 5.124 | 5.170 | 5.033 | 5.140 | 54,948 | -0.01(-0.15%) |
Mar 19, 2008 | 5.155 | 5.193 | 5.094 | 5.147 | 63,358 | -0.02(-0.44%) |
Mar 18, 2008 | 5.010 | 5.216 | 4.957 | 5.170 | 85,671 | +0.22(+4.47%) |
Mar 17, 2008 | 4.766 | 5.025 | 4.758 | 4.949 | 85,946 | +0.15(+3.18%) |
Mar 14, 2008 | 5.056 | 5.163 | 4.728 | 4.797 | 80,082 | -0.26(-5.13%) |
Mar 13, 2008 | 4.858 | 5.208 | 4.850 | 5.056 | 193,035 | +0.19(+3.92%) |
Mar 12, 2008 | 4.789 | 5.048 | 4.774 | 4.865 | 88,204 | +0.06(+1.27%) |
Mar 11, 2008 | 5.170 | 5.216 | 4.781 | 4.804 | 77,105 | -0.22(-4.40%) |
Mar 10, 2008 | 5.010 | 5.201 | 5.010 | 5.025 | 117,083 | +0.02(+0.30%) |
Mar 07, 2008 | 5.117 | 5.239 | 4.903 | 5.010 | 77,470 | -0.15(-2.95%) |
Mar 06, 2008 | 5.185 | 5.231 | 5.079 | 5.163 | 81,231 | -0.06(-1.17%) |
Mar 05, 2008 | 5.041 | 5.330 | 5.033 | 5.224 | 800,639 | +0.25(+5.06%) |
Mar 04, 2008 | 5.048 | 5.117 | 4.926 | 4.972 | 99,502 | -0.18(-3.41%) |
Mar 03, 2008 | 5.079 | 5.170 | 4.972 | 5.147 | 141,730 | +0.05(+1.05%) |
Feb 29, 2008 | 5.124 | 5.178 | 5.094 | 5.094 | 114,394 | -0.08(-1.47%) |
Feb 28, 2008 | 5.117 | 5.224 | 5.033 | 5.170 | 138,425 | +0.02(+0.30%) |
Feb 27, 2008 | 5.155 | 5.178 | 4.995 | 5.155 | 50,133 | -0.05(-0.88%) |
Feb 26, 2008 | 5.041 | 5.224 | 4.964 | 5.201 | 67,805 | +0.18(+3.49%) |
Feb 25, 2008 | 5.033 | 5.117 | 4.835 | 5.025 | 942,673 | -0.04(-0.75%) |
Feb 22, 2008 | 5.124 | 5.262 | 5.010 | 5.063 | 71,806 | -0.08(-1.48%) |
Feb 21, 2008 | 5.315 | 5.323 | 5.033 | 5.140 | 102,094 | -0.18(-3.44%) |
Feb 20, 2008 | 5.094 | 5.445 | 4.957 | 5.323 | 422,853 | +0.61(+12.94%) |
Feb 19, 2008 | 4.720 | 4.766 | 4.659 | 4.713 | 104,982 | +0.05(+1.15%) |
Feb 18, 2008 | 4.682 | 4.697 | 4.614 | 4.659 | 109,266 | +0.00(+0.00%) |
Feb 15, 2008 | 4.682 | 4.697 | 4.614 | 4.659 | 109,266 | -0.04(-0.81%) |
Feb 14, 2008 | 4.705 | 4.751 | 4.652 | 4.697 | 100,693 | +0.02(+0.49%) |
Feb 13, 2008 | 4.545 | 4.720 | 4.507 | 4.675 | 166,465 | +0.14(+3.20%) |
Feb 12, 2008 | 4.492 | 4.568 | 4.461 | 4.530 | 55,946 | +0.05(+1.02%) |
Feb 11, 2008 | 4.514 | 4.606 | 4.400 | 4.484 | 69,773 | -0.05(-1.01%) |
Feb 08, 2008 | 4.514 | 4.591 | 4.423 | 4.530 | 172,951 | +0.02(+0.51%) |
Feb 07, 2008 | 4.575 | 4.614 | 4.408 | 4.507 | 183,908 | -0.06(-1.34%) |
Feb 06, 2008 | 4.614 | 4.705 | 4.431 | 4.568 | 152,211 | -0.02(-0.50%) |
Feb 05, 2008 | 4.682 | 4.758 | 4.591 | 4.591 | 81,840 | -0.15(-3.22%) |
Feb 04, 2008 | 4.804 | 4.842 | 4.675 | 4.743 | 79,359 | -0.05(-0.96%) |