Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.760 | 5.050 | 4.610 | 4.820 | 1,183,893 | +0.04(+0.84%) |
Apr 29, 2008 | 4.713 | 4.810 | 4.640 | 4.780 | 736,029 | +0.15(+3.24%) |
Apr 28, 2008 | 4.605 | 4.730 | 4.550 | 4.630 | 818,624 | +0.02(+0.43%) |
Apr 25, 2008 | 4.600 | 4.670 | 4.440 | 4.610 | 639,655 | +0.04(+0.88%) |
Apr 24, 2008 | 4.600 | 4.650 | 4.530 | 4.570 | 1,127,491 | -0.02(-0.44%) |
Apr 23, 2008 | 4.870 | 4.870 | 4.480 | 4.590 | 1,607,064 | -0.15(-3.16%) |
Apr 22, 2008 | 4.670 | 4.820 | 4.560 | 4.740 | 1,581,183 | +0.05(+1.07%) |
Apr 21, 2008 | 4.850 | 4.850 | 4.650 | 4.690 | 899,811 | -0.20(-4.09%) |
Apr 18, 2008 | 4.830 | 4.890 | 4.680 | 4.890 | 2,627,523 | +0.14(+2.95%) |
Apr 17, 2008 | 4.730 | 4.880 | 4.605 | 4.750 | 1,239,910 | +0.00(+0.00%) |
Apr 16, 2008 | 4.760 | 4.800 | 4.430 | 4.750 | 3,934,303 | -0.01(-0.21%) |
Apr 15, 2008 | 4.950 | 5.000 | 4.690 | 4.760 | 2,226,934 | -0.18(-3.64%) |
Apr 14, 2008 | 5.250 | 5.300 | 4.690 | 4.940 | 3,337,106 | -0.34(-6.44%) |
Apr 11, 2008 | 5.250 | 5.510 | 5.220 | 5.280 | 1,463,823 | -0.23(-4.17%) |
Apr 10, 2008 | 5.520 | 6.090 | 5.450 | 5.510 | 5,595,890 | +0.12(+2.23%) |
Apr 09, 2008 | 5.260 | 5.710 | 4.920 | 5.390 | 13,667,028 | -1.80(-25.03%) |
Apr 08, 2008 | 7.280 | 7.340 | 7.190 | 7.190 | 640,900 | -0.16(-2.18%) |
Apr 07, 2008 | 7.060 | 7.450 | 7.060 | 7.350 | 913,736 | +0.35(+5.00%) |
Apr 04, 2008 | 7.030 | 7.100 | 6.970 | 7.000 | 856,275 | +0.01(+0.14%) |
Apr 03, 2008 | 6.860 | 7.130 | 6.860 | 6.990 | 1,177,309 | +0.05(+0.72%) |
Apr 02, 2008 | 6.920 | 7.050 | 6.910 | 6.940 | 1,402,642 | +0.05(+0.73%) |
Apr 01, 2008 | 6.880 | 7.000 | 6.680 | 6.890 | 2,448,314 | -0.05(-0.72%) |
Mar 31, 2008 | 6.930 | 7.140 | 6.780 | 6.940 | 1,153,345 | +0.00(+0.00%) |
Mar 28, 2008 | 7.020 | 7.270 | 6.910 | 6.940 | 749,171 | -0.13(-1.84%) |
Mar 27, 2008 | 7.020 | 7.310 | 6.960 | 7.070 | 1,482,459 | +0.07(+1.00%) |
Mar 26, 2008 | 6.980 | 7.080 | 6.840 | 7.000 | 786,228 | -0.05(-0.71%) |
Mar 25, 2008 | 7.010 | 7.230 | 7.000 | 7.050 | 754,359 | +0.05(+0.71%) |
Mar 24, 2008 | 6.670 | 7.220 | 6.630 | 7.000 | 1,882,035 | +0.35(+5.26%) |
Mar 21, 2008 | 6.810 | 6.920 | 6.600 | 6.650 | 2,026,195 | +0.00(+0.00%) |
Mar 20, 2008 | 6.810 | 6.920 | 6.600 | 6.650 | 2,026,195 | -0.07(-1.04%) |
Mar 19, 2008 | 6.850 | 6.900 | 6.670 | 6.720 | 1,848,045 | -0.06(-0.88%) |
Mar 18, 2008 | 6.520 | 6.790 | 6.400 | 6.780 | 1,673,066 | +0.47(+7.45%) |
Mar 17, 2008 | 6.250 | 6.500 | 6.100 | 6.310 | 2,478,798 | -0.13(-2.02%) |
Mar 14, 2008 | 6.660 | 6.710 | 6.300 | 6.440 | 1,690,280 | -0.18(-2.72%) |
Mar 13, 2008 | 6.160 | 6.670 | 6.080 | 6.620 | 2,057,543 | +0.38(+6.09%) |
Mar 12, 2008 | 6.410 | 6.500 | 6.220 | 6.240 | 1,286,826 | -0.16(-2.50%) |
Mar 11, 2008 | 6.380 | 6.730 | 6.280 | 6.400 | 2,848,187 | +0.23(+3.73%) |
Mar 10, 2008 | 6.270 | 6.440 | 6.150 | 6.170 | 1,053,280 | -0.10(-1.59%) |
Mar 07, 2008 | 6.750 | 7.010 | 6.170 | 6.270 | 2,288,108 | -0.56(-8.20%) |
Mar 06, 2008 | 7.050 | 7.160 | 6.820 | 6.830 | 824,357 | -0.24(-3.39%) |
Mar 05, 2008 | 7.120 | 7.250 | 7.030 | 7.070 | 867,729 | -0.02(-0.28%) |
Mar 04, 2008 | 6.860 | 7.150 | 6.830 | 7.090 | 1,241,709 | +0.14(+2.01%) |
Mar 03, 2008 | 6.950 | 7.230 | 6.820 | 6.950 | 1,307,267 | +0.00(+0.00%) |
Feb 29, 2008 | 7.020 | 7.080 | 6.850 | 6.950 | 815,468 | -0.18(-2.52%) |
Feb 28, 2008 | 7.000 | 7.200 | 6.710 | 7.130 | 2,178,468 | +0.67(+10.37%) |
Feb 27, 2008 | 6.620 | 6.800 | 6.430 | 6.460 | 1,179,377 | -0.26(-3.87%) |
Feb 26, 2008 | 6.400 | 6.760 | 6.400 | 6.720 | 1,171,868 | +0.26(+4.02%) |
Feb 25, 2008 | 6.260 | 6.570 | 6.260 | 6.460 | 828,486 | +0.19(+3.03%) |
Feb 22, 2008 | 6.110 | 6.330 | 6.060 | 6.270 | 674,188 | +0.15(+2.45%) |
Feb 21, 2008 | 6.450 | 6.550 | 6.090 | 6.120 | 1,384,478 | -0.30(-4.67%) |
Feb 20, 2008 | 6.300 | 6.420 | 6.250 | 6.420 | 616,647 | +0.06(+0.94%) |
Feb 19, 2008 | 6.430 | 6.480 | 6.290 | 6.360 | 556,670 | +0.03(+0.47%) |
Feb 18, 2008 | 6.200 | 6.470 | 6.200 | 6.330 | 1,137,356 | +0.00(+0.00%) |
Feb 15, 2008 | 6.200 | 6.470 | 6.200 | 6.330 | 1,137,356 | +0.01(+0.16%) |
Feb 14, 2008 | 6.630 | 6.720 | 6.300 | 6.320 | 1,415,700 | -0.31(-4.68%) |
Feb 13, 2008 | 6.560 | 6.640 | 6.430 | 6.630 | 1,379,775 | +0.13(+2.00%) |
Feb 12, 2008 | 6.480 | 6.650 | 6.370 | 6.500 | 824,664 | +0.05(+0.78%) |
Feb 11, 2008 | 6.790 | 6.810 | 6.410 | 6.450 | 1,049,503 | -0.35(-5.15%) |
Feb 08, 2008 | 6.830 | 6.910 | 6.640 | 6.800 | 775,284 | -0.06(-0.87%) |
Feb 07, 2008 | 6.920 | 6.920 | 6.690 | 6.860 | 860,234 | -0.06(-0.87%) |
Feb 06, 2008 | 7.010 | 7.250 | 6.910 | 6.920 | 883,578 | -0.02(-0.29%) |
Feb 05, 2008 | 7.070 | 7.240 | 6.910 | 6.940 | 1,876,871 | -0.29(-4.01%) |
Feb 04, 2008 | 7.240 | 7.270 | 7.100 | 7.230 | 705,951 | -0.02(-0.28%) |