Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.750 | 4.800 | 4.640 | 4.690 | 49,110 | -0.04(-0.85%) |
Apr 29, 2008 | 4.450 | 4.750 | 4.450 | 4.730 | 39,023 | +0.34(+7.74%) |
Apr 28, 2008 | 4.440 | 4.510 | 4.180 | 4.390 | 55,111 | +0.01(+0.23%) |
Apr 25, 2008 | 4.410 | 4.620 | 4.360 | 4.380 | 29,448 | +0.03(+0.69%) |
Apr 24, 2008 | 4.420 | 4.450 | 4.320 | 4.350 | 17,896 | -0.07(-1.58%) |
Apr 23, 2008 | 4.300 | 4.450 | 4.300 | 4.420 | 41,298 | +0.15(+3.51%) |
Apr 22, 2008 | 4.470 | 4.650 | 4.170 | 4.270 | 29,585 | -0.26(-5.74%) |
Apr 21, 2008 | 4.570 | 4.630 | 4.530 | 4.530 | 18,220 | -0.08(-1.74%) |
Apr 18, 2008 | 4.550 | 4.630 | 4.510 | 4.610 | 37,506 | +0.10(+2.22%) |
Apr 17, 2008 | 4.480 | 4.550 | 4.480 | 4.510 | 19,361 | +0.04(+0.89%) |
Apr 16, 2008 | 4.430 | 4.490 | 4.420 | 4.470 | 21,817 | +0.06(+1.36%) |
Apr 15, 2008 | 4.350 | 4.420 | 4.220 | 4.410 | 15,312 | +0.07(+1.61%) |
Apr 14, 2008 | 4.210 | 4.380 | 4.210 | 4.340 | 20,154 | +0.11(+2.60%) |
Apr 11, 2008 | 4.410 | 4.420 | 4.200 | 4.230 | 39,845 | -0.18(-4.08%) |
Apr 10, 2008 | 4.230 | 4.410 | 4.230 | 4.410 | 15,421 | +0.15(+3.52%) |
Apr 09, 2008 | 4.220 | 4.280 | 4.200 | 4.260 | 19,058 | +0.05(+1.19%) |
Apr 08, 2008 | 4.460 | 4.500 | 4.070 | 4.210 | 48,271 | -0.29(-6.44%) |
Apr 07, 2008 | 4.740 | 4.740 | 4.460 | 4.500 | 24,934 | -0.15(-3.23%) |
Apr 04, 2008 | 4.790 | 4.790 | 4.550 | 4.650 | 18,543 | -0.14(-2.92%) |
Apr 03, 2008 | 4.750 | 4.810 | 4.450 | 4.790 | 44,316 | +0.01(+0.21%) |
Apr 02, 2008 | 4.750 | 4.790 | 4.750 | 4.780 | 23,315 | +0.06(+1.27%) |
Apr 01, 2008 | 4.630 | 4.830 | 4.560 | 4.720 | 42,301 | +0.23(+5.12%) |
Mar 31, 2008 | 4.640 | 4.890 | 4.490 | 4.490 | 17,866 | -0.21(-4.47%) |
Mar 28, 2008 | 4.721 | 4.980 | 4.700 | 4.700 | 12,839 | -0.26(-5.24%) |
Mar 27, 2008 | 4.980 | 4.980 | 4.870 | 4.960 | 13,318 | -0.05(-1.00%) |
Mar 26, 2008 | 4.900 | 5.020 | 4.860 | 5.010 | 36,204 | +0.07(+1.42%) |
Mar 25, 2008 | 4.800 | 5.000 | 4.800 | 4.940 | 338,800 | +0.06(+1.23%) |
Mar 24, 2008 | 5.000 | 5.000 | 4.860 | 4.880 | 22,525 | -0.09(-1.81%) |
Mar 21, 2008 | 4.900 | 4.970 | 4.510 | 4.970 | 161,506 | +0.00(+0.00%) |
Mar 20, 2008 | 4.900 | 4.970 | 4.510 | 4.970 | 161,506 | +0.69(+16.12%) |
Mar 19, 2008 | 4.200 | 4.340 | 4.150 | 4.280 | 24,168 | +0.09(+2.15%) |
Mar 18, 2008 | 4.100 | 4.190 | 4.010 | 4.190 | 31,365 | +0.10(+2.44%) |
Mar 17, 2008 | 4.060 | 4.170 | 3.900 | 4.090 | 37,464 | -0.07(-1.68%) |
Mar 14, 2008 | 4.360 | 4.360 | 4.000 | 4.160 | 41,855 | -0.20(-4.59%) |
Mar 13, 2008 | 4.400 | 4.600 | 4.090 | 4.360 | 91,005 | -0.39(-8.21%) |
Mar 12, 2008 | 4.630 | 4.750 | 4.580 | 4.750 | 44,451 | +0.09(+1.93%) |
Mar 11, 2008 | 4.420 | 4.700 | 4.240 | 4.660 | 28,713 | +0.37(+8.62%) |
Mar 10, 2008 | 4.930 | 4.970 | 4.280 | 4.290 | 21,991 | -0.63(-12.80%) |
Mar 07, 2008 | 4.680 | 5.040 | 4.680 | 4.920 | 95,882 | +0.17(+3.58%) |
Mar 06, 2008 | 4.630 | 4.790 | 4.630 | 4.750 | 34,784 | +0.10(+2.15%) |
Mar 05, 2008 | 4.440 | 4.650 | 4.390 | 4.650 | 58,220 | +0.28(+6.41%) |
Mar 04, 2008 | 4.440 | 4.650 | 4.080 | 4.370 | 75,458 | -0.13(-2.89%) |
Mar 03, 2008 | 4.590 | 4.720 | 4.500 | 4.500 | 43,040 | -0.22(-4.66%) |
Feb 29, 2008 | 4.710 | 4.890 | 4.620 | 4.720 | 41,369 | -0.04(-0.84%) |
Feb 28, 2008 | 4.690 | 4.800 | 4.550 | 4.760 | 165,545 | +0.08(+1.71%) |
Feb 27, 2008 | 4.380 | 4.750 | 4.200 | 4.680 | 408,681 | +0.25(+5.64%) |
Feb 26, 2008 | 4.480 | 4.550 | 4.390 | 4.430 | 69,940 | -0.04(-0.89%) |
Feb 25, 2008 | 4.440 | 4.550 | 4.440 | 4.470 | 62,330 | +0.00(+0.00%) |
Feb 22, 2008 | 4.550 | 4.550 | 4.420 | 4.470 | 53,091 | -0.03(-0.67%) |
Feb 21, 2008 | 4.880 | 4.880 | 4.430 | 4.500 | 159,544 | -0.33(-6.83%) |
Feb 20, 2008 | 4.920 | 4.960 | 4.750 | 4.830 | 47,109 | -0.10(-2.03%) |
Feb 19, 2008 | 4.880 | 5.010 | 4.880 | 4.930 | 69,482 | -0.05(-1.00%) |
Feb 18, 2008 | 5.200 | 5.200 | 4.960 | 4.980 | 124,890 | +0.00(+0.00%) |
Feb 15, 2008 | 5.200 | 5.200 | 4.960 | 4.980 | 124,890 | -0.28(-5.32%) |
Feb 14, 2008 | 5.450 | 5.540 | 5.240 | 5.260 | 54,635 | -0.22(-4.01%) |
Feb 13, 2008 | 5.450 | 5.720 | 5.380 | 5.480 | 91,296 | +0.17(+3.20%) |
Feb 12, 2008 | 5.000 | 5.400 | 4.960 | 5.310 | 368,271 | +0.78(+17.22%) |
Feb 11, 2008 | 4.750 | 4.900 | 4.510 | 4.530 | 102,535 | -0.20(-4.23%) |
Feb 08, 2008 | 4.710 | 4.950 | 4.690 | 4.730 | 132,380 | -0.31(-6.15%) |
Feb 07, 2008 | 4.920 | 5.115 | 4.920 | 5.040 | 88,485 | +0.00(+0.00%) |
Feb 06, 2008 | 4.950 | 5.200 | 4.760 | 5.040 | 110,861 | +0.14(+2.86%) |
Feb 05, 2008 | 4.640 | 5.440 | 4.580 | 4.900 | 187,220 | +0.18(+3.81%) |
Feb 04, 2008 | 4.312 | 4.780 | 4.312 | 4.720 | 47,601 | +0.38(+8.76%) |