Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.858 | 4.870 | 4.753 | 4.815 | 400,087 | +0.01(+0.12%) |
Apr 29, 2008 | 4.861 | 4.861 | 4.753 | 4.810 | 296,526 | -0.01(-0.18%) |
Apr 28, 2008 | 4.818 | 4.835 | 4.804 | 4.818 | 223,024 | +0.01(+0.18%) |
Apr 25, 2008 | 4.804 | 4.813 | 4.755 | 4.810 | 189,191 | +0.04(+0.84%) |
Apr 24, 2008 | 4.756 | 4.801 | 4.693 | 4.770 | 354,286 | +0.02(+0.42%) |
Apr 23, 2008 | 4.693 | 4.773 | 4.693 | 4.750 | 321,786 | +0.04(+0.79%) |
Apr 22, 2008 | 4.753 | 4.758 | 4.704 | 4.713 | 221,375 | -0.04(-0.90%) |
Apr 21, 2008 | 4.761 | 4.767 | 4.721 | 4.756 | 170,104 | -0.15(-3.08%) |
Apr 18, 2008 | 4.870 | 4.930 | 4.864 | 4.907 | 205,146 | +0.07(+1.35%) |
Apr 17, 2008 | 4.790 | 4.844 | 4.790 | 4.841 | 106,363 | +0.01(+0.30%) |
Apr 16, 2008 | 4.744 | 4.833 | 4.744 | 4.827 | 279,192 | +0.10(+2.17%) |
Apr 15, 2008 | 4.727 | 4.744 | 4.707 | 4.724 | 127,709 | -0.01(-0.12%) |
Apr 14, 2008 | 4.773 | 4.773 | 4.690 | 4.730 | 147,845 | +0.00(+0.00%) |
Apr 11, 2008 | 4.790 | 4.790 | 4.724 | 4.730 | 125,713 | -0.08(-1.66%) |
Apr 10, 2008 | 4.787 | 4.827 | 4.761 | 4.810 | 134,475 | +0.05(+1.02%) |
Apr 09, 2008 | 4.821 | 4.821 | 4.756 | 4.761 | 133,353 | -0.03(-0.65%) |
Apr 08, 2008 | 4.815 | 4.838 | 4.790 | 4.793 | 125,566 | -0.04(-0.88%) |
Apr 07, 2008 | 4.801 | 4.872 | 4.801 | 4.835 | 142,752 | +0.05(+1.07%) |
Apr 04, 2008 | 4.818 | 4.838 | 4.781 | 4.784 | 155,379 | -0.01(-0.30%) |
Apr 03, 2008 | 4.776 | 4.815 | 4.736 | 4.798 | 180,984 | -0.02(-0.36%) |
Apr 02, 2008 | 4.758 | 4.815 | 4.747 | 4.815 | 152,223 | +0.03(+0.60%) |
Apr 01, 2008 | 4.662 | 4.787 | 4.662 | 4.787 | 177,125 | +0.15(+3.20%) |
Mar 31, 2008 | 4.619 | 4.681 | 4.619 | 4.639 | 113,641 | +0.00(+0.00%) |
Mar 28, 2008 | 4.693 | 4.713 | 4.622 | 4.639 | 112,238 | -0.03(-0.55%) |
Mar 27, 2008 | 4.659 | 4.724 | 4.650 | 4.664 | 203,782 | +0.01(+0.12%) |
Mar 26, 2008 | 4.713 | 4.747 | 4.659 | 4.659 | 190,103 | -0.09(-1.86%) |
Mar 25, 2008 | 4.787 | 4.787 | 4.704 | 4.747 | 164,499 | -0.03(-0.66%) |
Mar 24, 2008 | 4.636 | 4.801 | 4.636 | 4.778 | 286,908 | +0.14(+3.01%) |
Mar 21, 2008 | 4.522 | 4.639 | 4.516 | 4.639 | 71,201 | +0.00(+0.00%) |
Mar 20, 2008 | 4.522 | 4.639 | 4.516 | 4.639 | 71,201 | +0.11(+2.46%) |
Mar 19, 2008 | 4.602 | 4.644 | 4.522 | 4.528 | 187,911 | -0.07(-1.55%) |
Mar 18, 2008 | 4.510 | 4.604 | 4.510 | 4.599 | 170,111 | +0.13(+3.00%) |
Mar 17, 2008 | 4.485 | 4.519 | 4.422 | 4.465 | 209,043 | -0.11(-2.31%) |
Mar 14, 2008 | 4.659 | 4.664 | 4.565 | 4.570 | 164,499 | -0.05(-1.17%) |
Mar 13, 2008 | 4.596 | 4.656 | 4.578 | 4.624 | 194,137 | -0.03(-0.55%) |
Mar 12, 2008 | 4.656 | 4.701 | 4.650 | 4.650 | 156,782 | +0.01(+0.12%) |
Mar 11, 2008 | 4.616 | 4.659 | 4.567 | 4.644 | 198,549 | +0.07(+1.50%) |
Mar 10, 2008 | 4.664 | 4.667 | 4.576 | 4.576 | 145,909 | -0.10(-2.07%) |
Mar 07, 2008 | 4.644 | 4.716 | 4.627 | 4.673 | 253,237 | -0.04(-0.91%) |
Mar 06, 2008 | 4.761 | 4.770 | 4.716 | 4.716 | 65,939 | -0.06(-1.25%) |
Mar 05, 2008 | 4.787 | 4.812 | 4.738 | 4.776 | 123,111 | +0.02(+0.48%) |
Mar 04, 2008 | 4.761 | 4.790 | 4.719 | 4.753 | 147,547 | -0.01(-0.12%) |
Mar 03, 2008 | 4.818 | 4.818 | 4.719 | 4.758 | 274,457 | -0.02(-0.42%) |
Feb 29, 2008 | 4.898 | 4.918 | 4.769 | 4.778 | 271,826 | -0.12(-2.44%) |
Feb 28, 2008 | 4.938 | 4.961 | 4.892 | 4.898 | 115,745 | -0.04(-0.87%) |
Feb 27, 2008 | 4.884 | 4.964 | 4.884 | 4.941 | 200,625 | -0.00(-0.06%) |
Feb 26, 2008 | 5.004 | 5.075 | 4.938 | 4.944 | 279,543 | -0.02(-0.34%) |
Feb 25, 2008 | 4.904 | 4.975 | 4.888 | 4.961 | 123,462 | +0.07(+1.52%) |
Feb 22, 2008 | 4.912 | 4.912 | 4.841 | 4.887 | 135,597 | +0.00(+0.06%) |
Feb 21, 2008 | 4.932 | 4.932 | 4.853 | 4.884 | 130,476 | -0.01(-0.23%) |
Feb 20, 2008 | 4.770 | 4.904 | 4.767 | 4.895 | 202,379 | +0.10(+2.14%) |
Feb 19, 2008 | 4.821 | 4.850 | 4.778 | 4.793 | 137,491 | +0.00(+0.00%) |
Feb 18, 2008 | 4.810 | 4.833 | 4.767 | 4.793 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.810 | 4.833 | 4.767 | 4.793 | 184,666 | -0.06(-1.18%) |
Feb 14, 2008 | 5.041 | 5.041 | 4.850 | 4.850 | 272,177 | -0.18(-3.52%) |
Feb 13, 2008 | 5.018 | 5.064 | 5.018 | 5.026 | 118,551 | +0.03(+0.63%) |
Feb 12, 2008 | 5.018 | 5.089 | 4.995 | 4.995 | 197,469 | +0.02(+0.34%) |
Feb 11, 2008 | 4.958 | 5.012 | 4.938 | 4.978 | 148,715 | +0.02(+0.46%) |
Feb 08, 2008 | 4.958 | 5.006 | 4.941 | 4.955 | 119,144 | +0.02(+0.43%) |
Feb 07, 2008 | 4.907 | 4.976 | 4.906 | 4.934 | 153,450 | +0.02(+0.49%) |
Feb 06, 2008 | 4.984 | 4.998 | 4.904 | 4.910 | 142,051 | -0.08(-1.54%) |
Feb 05, 2008 | 5.032 | 5.046 | 4.981 | 4.987 | 215,897 | -0.09(-1.69%) |
Feb 04, 2008 | 5.101 | 5.109 | 5.064 | 5.072 | 282,349 | -0.01(-0.28%) |