Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.723 | 4.994 | 4.664 | 4.817 | 3,652,270 | +0.11(+2.43%) |
Apr 29, 2008 | 4.559 | 4.745 | 4.539 | 4.702 | 2,405,037 | +0.21(+4.75%) |
Apr 28, 2008 | 4.429 | 4.568 | 4.258 | 4.489 | 3,237,535 | +0.05(+1.06%) |
Apr 25, 2008 | 4.187 | 4.458 | 4.187 | 4.442 | 3,318,420 | +0.08(+1.85%) |
Apr 24, 2008 | 4.149 | 4.422 | 4.016 | 4.362 | 3,295,730 | +0.29(+7.10%) |
Apr 23, 2008 | 4.097 | 4.146 | 3.951 | 4.072 | 2,192,187 | +0.03(+0.83%) |
Apr 22, 2008 | 4.326 | 4.326 | 3.927 | 4.039 | 4,749,062 | -0.30(-6.83%) |
Apr 21, 2008 | 4.507 | 4.541 | 4.285 | 4.335 | 2,172,704 | -0.20(-4.40%) |
Apr 18, 2008 | 4.413 | 4.541 | 4.332 | 4.534 | 2,416,065 | +0.20(+4.66%) |
Apr 17, 2008 | 4.319 | 4.368 | 4.234 | 4.332 | 1,642,583 | -0.01(-0.31%) |
Apr 16, 2008 | 4.225 | 4.409 | 4.124 | 4.346 | 2,476,771 | +0.17(+4.19%) |
Apr 15, 2008 | 4.485 | 4.581 | 4.097 | 4.171 | 3,548,617 | -0.23(-5.30%) |
Apr 14, 2008 | 4.317 | 4.455 | 4.288 | 4.404 | 2,255,755 | +0.12(+2.83%) |
Apr 11, 2008 | 4.438 | 4.552 | 4.245 | 4.283 | 3,851,988 | -0.24(-5.21%) |
Apr 10, 2008 | 4.350 | 4.635 | 4.350 | 4.519 | 3,343,191 | +0.10(+2.34%) |
Apr 09, 2008 | 4.635 | 4.698 | 4.373 | 4.415 | 2,564,808 | -0.23(-5.02%) |
Apr 08, 2008 | 4.633 | 4.669 | 4.575 | 4.649 | 2,232,362 | +0.02(+0.39%) |
Apr 07, 2008 | 4.642 | 4.696 | 4.561 | 4.631 | 2,068,703 | -0.01(-0.24%) |
Apr 04, 2008 | 4.566 | 4.687 | 4.496 | 4.642 | 2,219,510 | +0.06(+1.32%) |
Apr 03, 2008 | 4.570 | 4.631 | 4.489 | 4.581 | 2,275,618 | +0.05(+1.14%) |
Apr 02, 2008 | 4.660 | 4.718 | 4.471 | 4.530 | 2,795,870 | -0.09(-1.89%) |
Apr 01, 2008 | 4.483 | 4.682 | 4.442 | 4.617 | 2,394,014 | +0.22(+4.94%) |
Mar 31, 2008 | 4.249 | 4.447 | 4.214 | 4.400 | 2,775,188 | +0.15(+3.59%) |
Mar 28, 2008 | 4.285 | 4.319 | 4.151 | 4.247 | 2,594,909 | +0.01(+0.16%) |
Mar 27, 2008 | 4.220 | 4.427 | 4.162 | 4.241 | 2,420,168 | +0.01(+0.32%) |
Mar 26, 2008 | 4.420 | 4.438 | 4.115 | 4.227 | 2,779,081 | -0.23(-5.23%) |
Mar 25, 2008 | 4.400 | 4.487 | 4.299 | 4.460 | 2,753,381 | +0.11(+2.47%) |
Mar 24, 2008 | 4.256 | 4.406 | 4.175 | 4.353 | 3,161,833 | +0.10(+2.27%) |
Mar 21, 2008 | 4.216 | 4.377 | 4.175 | 4.256 | 5,266,416 | +0.00(+0.00%) |
Mar 20, 2008 | 4.216 | 4.377 | 4.175 | 4.256 | 5,266,416 | +0.05(+1.28%) |
Mar 19, 2008 | 4.355 | 4.415 | 4.202 | 4.202 | 3,665,729 | -0.08(-1.78%) |
Mar 18, 2008 | 4.155 | 4.294 | 4.019 | 4.279 | 3,923,186 | +0.23(+5.59%) |
Mar 17, 2008 | 3.962 | 4.124 | 3.947 | 4.052 | 6,568,174 | +0.01(+0.17%) |
Mar 14, 2008 | 4.422 | 4.422 | 3.931 | 4.045 | 5,363,417 | -0.13(-3.01%) |
Mar 13, 2008 | 4.075 | 4.211 | 3.911 | 4.171 | 8,380,954 | +0.05(+1.31%) |
Mar 12, 2008 | 4.801 | 4.801 | 4.095 | 4.117 | 11,675,762 | -0.93(-18.40%) |
Mar 11, 2008 | 4.915 | 5.055 | 4.848 | 5.046 | 6,195,852 | +0.25(+5.24%) |
Mar 10, 2008 | 5.028 | 5.124 | 4.752 | 4.794 | 8,578,014 | -0.23(-4.64%) |
Mar 07, 2008 | 5.028 | 5.225 | 4.976 | 5.028 | 6,537,828 | -0.11(-2.10%) |
Mar 06, 2008 | 5.501 | 5.501 | 5.102 | 5.135 | 7,717,604 | -0.37(-6.76%) |
Mar 05, 2008 | 5.407 | 5.543 | 5.225 | 5.508 | 4,559,708 | +0.10(+1.87%) |
Mar 04, 2008 | 5.292 | 5.420 | 5.200 | 5.407 | 2,181,525 | +0.05(+0.96%) |
Mar 03, 2008 | 5.512 | 5.530 | 5.245 | 5.355 | 2,249,396 | -0.12(-2.13%) |
Feb 29, 2008 | 5.521 | 5.615 | 5.454 | 5.472 | 2,730,919 | -0.10(-1.73%) |
Feb 28, 2008 | 5.882 | 5.963 | 5.555 | 5.568 | 2,934,847 | -0.35(-5.98%) |
Feb 27, 2008 | 6.068 | 6.093 | 5.866 | 5.922 | 3,869,393 | -0.23(-3.79%) |
Feb 26, 2008 | 6.151 | 6.369 | 6.122 | 6.156 | 3,796,232 | -0.11(-1.75%) |
Feb 25, 2008 | 6.189 | 6.286 | 6.017 | 6.265 | 2,969,942 | +0.05(+0.87%) |
Feb 22, 2008 | 6.191 | 6.232 | 5.983 | 6.212 | 2,389,109 | +0.05(+0.84%) |
Feb 21, 2008 | 6.277 | 6.404 | 6.093 | 6.160 | 2,546,123 | -0.09(-1.36%) |
Feb 20, 2008 | 6.117 | 6.259 | 5.969 | 6.245 | 3,418,738 | +0.12(+2.01%) |
Feb 19, 2008 | 6.270 | 6.270 | 6.019 | 6.122 | 2,196,143 | -0.14(-2.26%) |
Feb 18, 2008 | 5.974 | 6.286 | 5.916 | 6.263 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.974 | 6.286 | 5.916 | 6.263 | 4,025,007 | +0.34(+5.80%) |
Feb 14, 2008 | 6.227 | 6.259 | 5.918 | 5.920 | 2,628,871 | -0.32(-5.14%) |
Feb 13, 2008 | 6.252 | 6.279 | 6.100 | 6.241 | 2,410,647 | +0.09(+1.46%) |
Feb 12, 2008 | 6.205 | 6.299 | 6.066 | 6.151 | 2,487,313 | -0.05(-0.87%) |
Feb 11, 2008 | 6.162 | 6.263 | 5.967 | 6.205 | 3,659,343 | +0.04(+0.65%) |
Feb 08, 2008 | 6.259 | 6.371 | 6.003 | 6.165 | 3,761,654 | -0.16(-2.55%) |
Feb 07, 2008 | 5.987 | 6.389 | 5.945 | 6.326 | 6,336,492 | +0.37(+6.21%) |
Feb 06, 2008 | 5.844 | 6.149 | 5.783 | 5.956 | 4,674,194 | +0.16(+2.71%) |
Feb 05, 2008 | 5.716 | 5.974 | 5.662 | 5.799 | 3,375,700 | +0.06(+1.02%) |
Feb 04, 2008 | 6.019 | 6.106 | 5.682 | 5.741 | 3,371,036 | -0.30(-4.94%) |