Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.519 | 4.558 | 4.388 | 4.432 | 199,963 | -0.07(-1.51%) |
Apr 29, 2008 | 4.539 | 4.573 | 4.432 | 4.500 | 82,749 | -0.04(-0.86%) |
Apr 28, 2008 | 4.490 | 4.607 | 4.413 | 4.539 | 79,867 | +0.03(+0.75%) |
Apr 25, 2008 | 4.485 | 4.553 | 4.335 | 4.505 | 120,567 | +0.02(+0.43%) |
Apr 24, 2008 | 4.490 | 4.524 | 4.340 | 4.485 | 395,978 | +0.04(+0.98%) |
Apr 23, 2008 | 4.374 | 4.500 | 4.311 | 4.442 | 180,434 | +0.08(+1.89%) |
Apr 22, 2008 | 4.422 | 4.451 | 4.257 | 4.359 | 255,757 | -0.09(-1.97%) |
Apr 21, 2008 | 4.393 | 4.481 | 4.383 | 4.447 | 171,807 | +0.01(+0.22%) |
Apr 18, 2008 | 4.456 | 4.500 | 4.374 | 4.437 | 276,041 | -0.00(-0.11%) |
Apr 17, 2008 | 4.471 | 4.481 | 4.364 | 4.442 | 269,716 | -0.04(-0.87%) |
Apr 16, 2008 | 4.442 | 4.505 | 4.422 | 4.481 | 217,412 | +0.07(+1.65%) |
Apr 15, 2008 | 4.529 | 4.529 | 4.398 | 4.408 | 264,694 | -0.11(-2.47%) |
Apr 14, 2008 | 4.510 | 4.563 | 4.495 | 4.519 | 182,057 | +0.00(+0.11%) |
Apr 11, 2008 | 4.534 | 4.607 | 4.500 | 4.514 | 265,592 | -0.08(-1.80%) |
Apr 10, 2008 | 4.592 | 4.815 | 4.573 | 4.597 | 435,080 | -0.00(-0.11%) |
Apr 09, 2008 | 4.791 | 4.791 | 4.578 | 4.602 | 223,102 | -0.20(-4.15%) |
Apr 08, 2008 | 4.738 | 4.840 | 4.675 | 4.801 | 178,193 | +0.03(+0.61%) |
Apr 07, 2008 | 4.990 | 4.990 | 4.699 | 4.772 | 318,481 | -0.19(-3.91%) |
Apr 04, 2008 | 5.150 | 5.427 | 4.801 | 4.966 | 456,504 | -0.25(-4.84%) |
Apr 03, 2008 | 5.364 | 5.383 | 5.005 | 5.218 | 228,870 | -0.20(-3.76%) |
Apr 02, 2008 | 5.320 | 5.437 | 5.155 | 5.422 | 350,206 | +0.08(+1.55%) |
Apr 01, 2008 | 5.213 | 5.349 | 5.209 | 5.340 | 328,988 | +0.17(+3.38%) |
Mar 31, 2008 | 5.116 | 5.291 | 5.112 | 5.165 | 351,092 | +0.03(+0.66%) |
Mar 28, 2008 | 5.019 | 5.252 | 4.956 | 5.131 | 339,990 | +0.10(+1.93%) |
Mar 27, 2008 | 5.354 | 5.354 | 5.010 | 5.034 | 197,969 | -0.31(-5.73%) |
Mar 26, 2008 | 5.335 | 5.340 | 5.155 | 5.340 | 299,117 | +0.00(+0.00%) |
Mar 25, 2008 | 5.349 | 5.413 | 5.068 | 5.340 | 350,824 | -0.08(-1.43%) |
Mar 24, 2008 | 4.947 | 5.417 | 4.835 | 5.417 | 489,341 | +0.57(+11.71%) |
Mar 21, 2008 | 4.815 | 4.985 | 4.781 | 4.849 | 946,793 | +0.00(+0.00%) |
Mar 20, 2008 | 4.815 | 4.985 | 4.781 | 4.849 | 946,793 | +0.05(+1.01%) |
Mar 19, 2008 | 4.961 | 4.961 | 4.801 | 4.801 | 190,965 | -0.07(-1.49%) |
Mar 18, 2008 | 4.699 | 4.927 | 4.680 | 4.874 | 410,153 | +0.30(+6.47%) |
Mar 17, 2008 | 4.422 | 4.723 | 4.374 | 4.578 | 190,553 | +0.03(+0.75%) |
Mar 14, 2008 | 4.709 | 4.743 | 4.495 | 4.544 | 393,673 | -0.13(-2.70%) |
Mar 13, 2008 | 4.500 | 4.830 | 4.437 | 4.670 | 623,161 | +0.10(+2.12%) |
Mar 12, 2008 | 4.893 | 4.976 | 4.505 | 4.573 | 400,749 | -0.24(-4.94%) |
Mar 11, 2008 | 4.709 | 4.927 | 4.684 | 4.811 | 353,502 | +0.21(+4.54%) |
Mar 10, 2008 | 4.529 | 4.709 | 4.471 | 4.602 | 394,909 | +0.12(+2.60%) |
Mar 07, 2008 | 4.413 | 4.670 | 4.388 | 4.485 | 266,362 | +0.03(+0.65%) |
Mar 06, 2008 | 4.670 | 4.699 | 4.325 | 4.456 | 457,946 | -0.23(-4.97%) |
Mar 05, 2008 | 4.665 | 4.728 | 4.534 | 4.689 | 383,373 | +0.04(+0.83%) |
Mar 04, 2008 | 4.548 | 4.738 | 4.505 | 4.650 | 289,641 | +0.05(+1.05%) |
Mar 03, 2008 | 4.757 | 4.815 | 4.490 | 4.602 | 682,902 | -0.17(-3.46%) |
Feb 29, 2008 | 4.772 | 4.976 | 4.670 | 4.767 | 748,385 | -0.10(-2.00%) |
Feb 28, 2008 | 4.815 | 4.976 | 4.699 | 4.864 | 1,012,302 | +0.00(+0.10%) |
Feb 27, 2008 | 4.859 | 5.000 | 4.781 | 4.859 | 389,676 | -0.06(-1.28%) |
Feb 26, 2008 | 4.942 | 5.048 | 4.913 | 4.922 | 463,714 | -0.06(-1.17%) |
Feb 25, 2008 | 4.786 | 4.985 | 4.704 | 4.980 | 436,668 | +0.13(+2.60%) |
Feb 22, 2008 | 4.709 | 5.068 | 4.709 | 4.854 | 1,117,570 | +0.43(+9.65%) |
Feb 21, 2008 | 4.825 | 4.854 | 4.422 | 4.427 | 332,490 | -0.37(-7.69%) |
Feb 20, 2008 | 4.369 | 4.796 | 4.369 | 4.796 | 196,321 | +0.41(+9.41%) |
Feb 19, 2008 | 4.592 | 4.597 | 4.369 | 4.383 | 186,021 | -0.13(-2.80%) |
Feb 18, 2008 | 4.534 | 4.626 | 4.466 | 4.510 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.534 | 4.626 | 4.466 | 4.510 | 176,339 | -0.05(-1.07%) |
Feb 14, 2008 | 4.859 | 4.859 | 4.466 | 4.558 | 276,663 | -0.29(-5.91%) |
Feb 13, 2008 | 4.849 | 4.947 | 4.806 | 4.845 | 257,504 | +0.05(+1.01%) |
Feb 12, 2008 | 4.728 | 4.883 | 4.723 | 4.796 | 318,069 | +0.08(+1.75%) |
Feb 11, 2008 | 4.466 | 4.869 | 4.398 | 4.713 | 405,209 | +0.27(+6.00%) |
Feb 08, 2008 | 4.500 | 4.694 | 4.349 | 4.447 | 334,344 | -0.09(-1.93%) |
Feb 07, 2008 | 4.413 | 4.636 | 4.325 | 4.534 | 716,893 | +0.10(+2.30%) |
Feb 06, 2008 | 4.650 | 4.699 | 4.417 | 4.432 | 371,012 | -0.17(-3.59%) |
Feb 05, 2008 | 4.670 | 4.791 | 4.578 | 4.597 | 264,787 | -0.17(-3.66%) |
Feb 04, 2008 | 4.835 | 4.937 | 4.723 | 4.772 | 179,532 | -0.07(-1.40%) |