Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.712 | 4.756 | 4.617 | 4.624 | 30,599 | -0.07(-1.47%) |
Apr 29, 2008 | 4.812 | 4.850 | 4.674 | 4.693 | 17,193 | -0.12(-2.48%) |
Apr 28, 2008 | 4.869 | 4.957 | 4.812 | 4.812 | 22,762 | -0.06(-1.29%) |
Apr 25, 2008 | 4.756 | 4.900 | 4.617 | 4.875 | 35,207 | +0.14(+2.92%) |
Apr 24, 2008 | 4.536 | 4.762 | 4.492 | 4.737 | 46,480 | +0.24(+5.31%) |
Apr 23, 2008 | 4.335 | 4.687 | 4.335 | 4.498 | 71,712 | +0.01(+0.28%) |
Apr 22, 2008 | 4.718 | 4.718 | 4.310 | 4.485 | 197,632 | -0.30(-6.18%) |
Apr 21, 2008 | 4.925 | 4.925 | 4.731 | 4.781 | 67,891 | -0.18(-3.67%) |
Apr 18, 2008 | 5.026 | 5.114 | 4.944 | 4.963 | 53,957 | +0.02(+0.38%) |
Apr 17, 2008 | 4.969 | 4.976 | 4.888 | 4.944 | 14,326 | -0.06(-1.13%) |
Apr 16, 2008 | 4.837 | 5.019 | 4.731 | 5.001 | 56,731 | +0.13(+2.58%) |
Apr 15, 2008 | 4.875 | 4.906 | 4.687 | 4.875 | 112,572 | +0.03(+0.52%) |
Apr 14, 2008 | 4.611 | 4.894 | 4.605 | 4.850 | 59,329 | +0.23(+4.89%) |
Apr 11, 2008 | 4.781 | 4.837 | 4.580 | 4.624 | 39,158 | -0.21(-4.29%) |
Apr 10, 2008 | 4.724 | 4.856 | 4.712 | 4.831 | 38,203 | +0.11(+2.26%) |
Apr 09, 2008 | 4.856 | 4.906 | 4.699 | 4.724 | 35,337 | -0.13(-2.72%) |
Apr 08, 2008 | 5.001 | 5.057 | 4.837 | 4.856 | 36,452 | -0.16(-3.25%) |
Apr 07, 2008 | 5.095 | 5.095 | 4.988 | 5.019 | 53,802 | -0.03(-0.62%) |
Apr 04, 2008 | 5.151 | 5.151 | 5.019 | 5.051 | 71,731 | -0.05(-0.99%) |
Apr 03, 2008 | 5.107 | 5.145 | 5.038 | 5.101 | 30,562 | -0.01(-0.25%) |
Apr 02, 2008 | 5.051 | 5.145 | 4.982 | 5.114 | 42,023 | +0.08(+1.62%) |
Apr 01, 2008 | 5.170 | 5.208 | 5.007 | 5.032 | 61,761 | -0.04(-0.87%) |
Mar 31, 2008 | 5.365 | 5.365 | 5.076 | 5.076 | 48,231 | -0.26(-4.83%) |
Mar 28, 2008 | 5.396 | 5.428 | 5.302 | 5.334 | 64,467 | -0.04(-0.82%) |
Mar 27, 2008 | 5.497 | 5.497 | 5.371 | 5.378 | 45,525 | -0.10(-1.83%) |
Mar 26, 2008 | 5.384 | 5.604 | 5.384 | 5.478 | 126,070 | +0.09(+1.75%) |
Mar 25, 2008 | 5.371 | 5.428 | 5.371 | 5.384 | 37,248 | +0.05(+0.94%) |
Mar 24, 2008 | 5.428 | 5.478 | 5.283 | 5.334 | 94,075 | -0.08(-1.51%) |
Mar 21, 2008 | 5.516 | 5.516 | 5.302 | 5.415 | 324,408 | +0.00(+0.00%) |
Mar 20, 2008 | 5.516 | 5.516 | 5.302 | 5.415 | 324,408 | +0.15(+2.86%) |
Mar 19, 2008 | 5.415 | 5.497 | 5.264 | 5.264 | 57,941 | -0.10(-1.87%) |
Mar 18, 2008 | 5.214 | 5.509 | 5.114 | 5.365 | 87,230 | +0.31(+6.09%) |
Mar 17, 2008 | 4.774 | 5.151 | 4.649 | 5.057 | 196,975 | +0.15(+3.07%) |
Mar 14, 2008 | 5.107 | 5.170 | 4.881 | 4.906 | 68,606 | -0.17(-3.34%) |
Mar 13, 2008 | 4.938 | 5.076 | 4.938 | 5.076 | 62,557 | +0.07(+1.38%) |
Mar 12, 2008 | 5.032 | 5.214 | 4.969 | 5.007 | 69,402 | -0.02(-0.38%) |
Mar 11, 2008 | 4.781 | 5.026 | 4.781 | 5.026 | 92,324 | +0.35(+7.53%) |
Mar 10, 2008 | 4.724 | 4.768 | 4.661 | 4.674 | 49,823 | -0.05(-1.06%) |
Mar 07, 2008 | 4.617 | 4.762 | 4.586 | 4.724 | 41,705 | +0.08(+1.76%) |
Mar 06, 2008 | 4.812 | 4.862 | 4.617 | 4.643 | 198,497 | -0.19(-3.90%) |
Mar 05, 2008 | 4.774 | 4.862 | 4.756 | 4.831 | 68,924 | +0.06(+1.18%) |
Mar 04, 2008 | 4.731 | 4.800 | 4.731 | 4.774 | 84,524 | -0.01(-0.26%) |
Mar 03, 2008 | 4.599 | 4.800 | 4.599 | 4.787 | 77,838 | +0.19(+4.10%) |
Feb 29, 2008 | 4.693 | 4.693 | 4.517 | 4.599 | 57,145 | -0.16(-3.43%) |
Feb 28, 2008 | 4.737 | 4.774 | 4.712 | 4.762 | 60,488 | -0.02(-0.39%) |
Feb 27, 2008 | 4.712 | 4.793 | 4.649 | 4.781 | 32,313 | +0.01(+0.13%) |
Feb 26, 2008 | 4.724 | 4.919 | 4.724 | 4.774 | 36,770 | +0.01(+0.13%) |
Feb 25, 2008 | 4.712 | 4.800 | 4.680 | 4.768 | 79,589 | +0.05(+1.07%) |
Feb 22, 2008 | 4.862 | 4.862 | 4.712 | 4.718 | 108,197 | -0.13(-2.59%) |
Feb 21, 2008 | 4.825 | 4.919 | 4.806 | 4.844 | 153,131 | +0.07(+1.45%) |
Feb 20, 2008 | 4.862 | 4.862 | 4.718 | 4.774 | 42,501 | -0.13(-2.69%) |
Feb 19, 2008 | 5.177 | 5.183 | 4.818 | 4.906 | 131,323 | -0.19(-3.82%) |
Feb 18, 2008 | 5.290 | 5.327 | 5.089 | 5.101 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.290 | 5.327 | 5.089 | 5.101 | 57,304 | -0.21(-3.91%) |
Feb 14, 2008 | 5.478 | 5.535 | 5.189 | 5.308 | 54,121 | -0.14(-2.54%) |
Feb 13, 2008 | 5.057 | 5.491 | 5.057 | 5.447 | 56,349 | +0.48(+9.75%) |
Feb 12, 2008 | 4.919 | 5.051 | 4.900 | 4.963 | 43,456 | +0.07(+1.41%) |
Feb 11, 2008 | 4.749 | 5.013 | 4.693 | 4.894 | 47,913 | +0.09(+1.96%) |
Feb 08, 2008 | 5.063 | 5.063 | 4.774 | 4.800 | 60,647 | -0.27(-5.33%) |
Feb 07, 2008 | 4.957 | 5.208 | 4.900 | 5.070 | 49,982 | +0.09(+1.77%) |
Feb 06, 2008 | 5.170 | 5.290 | 4.950 | 4.982 | 105,660 | -0.18(-3.53%) |
Feb 05, 2008 | 5.308 | 5.453 | 5.164 | 5.164 | 97,577 | -0.26(-4.86%) |
Feb 04, 2008 | 5.641 | 5.641 | 5.352 | 5.428 | 113,654 | -0.22(-3.89%) |