Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.384 | 4.425 | 4.297 | 4.302 | 32,883 | -0.06(-1.47%) |
Apr 29, 2008 | 4.478 | 4.513 | 4.349 | 4.367 | 18,476 | -0.11(-2.48%) |
Apr 28, 2008 | 4.530 | 4.612 | 4.478 | 4.478 | 24,462 | -0.06(-1.29%) |
Apr 25, 2008 | 4.425 | 4.560 | 4.297 | 4.536 | 37,836 | +0.13(+2.92%) |
Apr 24, 2008 | 4.221 | 4.431 | 4.180 | 4.408 | 49,951 | +0.22(+5.31%) |
Apr 23, 2008 | 4.034 | 4.361 | 4.034 | 4.186 | 77,066 | +0.01(+0.28%) |
Apr 22, 2008 | 4.390 | 4.390 | 4.010 | 4.174 | 212,389 | -0.27(-6.18%) |
Apr 21, 2008 | 4.583 | 4.583 | 4.402 | 4.449 | 72,961 | -0.17(-3.67%) |
Apr 18, 2008 | 4.677 | 4.758 | 4.601 | 4.618 | 57,986 | +0.02(+0.38%) |
Apr 17, 2008 | 4.624 | 4.630 | 4.548 | 4.601 | 15,395 | -0.05(-1.13%) |
Apr 16, 2008 | 4.501 | 4.671 | 4.402 | 4.653 | 60,967 | +0.12(+2.58%) |
Apr 15, 2008 | 4.536 | 4.566 | 4.361 | 4.536 | 120,977 | +0.02(+0.52%) |
Apr 14, 2008 | 4.291 | 4.554 | 4.285 | 4.513 | 63,759 | +0.21(+4.89%) |
Apr 11, 2008 | 4.449 | 4.501 | 4.262 | 4.302 | 42,082 | -0.19(-4.29%) |
Apr 10, 2008 | 4.396 | 4.519 | 4.384 | 4.495 | 41,055 | +0.10(+2.26%) |
Apr 09, 2008 | 4.519 | 4.566 | 4.373 | 4.396 | 37,976 | -0.12(-2.72%) |
Apr 08, 2008 | 4.653 | 4.706 | 4.501 | 4.519 | 39,173 | -0.15(-3.25%) |
Apr 07, 2008 | 4.741 | 4.741 | 4.641 | 4.671 | 57,820 | -0.03(-0.62%) |
Apr 04, 2008 | 4.793 | 4.793 | 4.671 | 4.700 | 77,087 | -0.05(-0.99%) |
Apr 03, 2008 | 4.753 | 4.788 | 4.688 | 4.747 | 32,844 | -0.01(-0.25%) |
Apr 02, 2008 | 4.700 | 4.788 | 4.636 | 4.758 | 45,161 | +0.08(+1.62%) |
Apr 01, 2008 | 4.811 | 4.846 | 4.659 | 4.682 | 66,373 | -0.04(-0.87%) |
Mar 31, 2008 | 4.992 | 4.992 | 4.723 | 4.723 | 51,832 | -0.24(-4.83%) |
Mar 28, 2008 | 5.021 | 5.051 | 4.934 | 4.963 | 69,281 | -0.04(-0.82%) |
Mar 27, 2008 | 5.115 | 5.115 | 4.998 | 5.004 | 48,924 | -0.09(-1.83%) |
Mar 26, 2008 | 5.010 | 5.214 | 5.010 | 5.097 | 135,483 | +0.09(+1.75%) |
Mar 25, 2008 | 4.998 | 5.051 | 4.998 | 5.010 | 40,029 | +0.05(+0.94%) |
Mar 24, 2008 | 5.051 | 5.097 | 4.916 | 4.963 | 101,099 | -0.08(-1.51%) |
Mar 21, 2008 | 5.133 | 5.133 | 4.934 | 5.039 | 348,631 | +0.00(+0.00%) |
Mar 20, 2008 | 5.133 | 5.133 | 4.934 | 5.039 | 348,631 | +0.14(+2.86%) |
Mar 19, 2008 | 5.039 | 5.115 | 4.899 | 4.899 | 62,267 | -0.09(-1.87%) |
Mar 18, 2008 | 4.852 | 5.127 | 4.758 | 4.992 | 93,743 | +0.29(+6.09%) |
Mar 17, 2008 | 4.443 | 4.793 | 4.326 | 4.706 | 211,683 | +0.14(+3.07%) |
Mar 14, 2008 | 4.753 | 4.811 | 4.542 | 4.566 | 73,729 | -0.16(-3.34%) |
Mar 13, 2008 | 4.595 | 4.723 | 4.595 | 4.723 | 67,228 | +0.06(+1.38%) |
Mar 12, 2008 | 4.682 | 4.852 | 4.624 | 4.659 | 74,584 | -0.02(-0.38%) |
Mar 11, 2008 | 4.449 | 4.677 | 4.449 | 4.677 | 99,217 | +0.33(+7.53%) |
Mar 10, 2008 | 4.396 | 4.437 | 4.338 | 4.349 | 53,543 | -0.05(-1.06%) |
Mar 07, 2008 | 4.297 | 4.431 | 4.267 | 4.396 | 44,819 | +0.08(+1.76%) |
Mar 06, 2008 | 4.478 | 4.525 | 4.297 | 4.320 | 213,318 | -0.18(-3.90%) |
Mar 05, 2008 | 4.443 | 4.525 | 4.425 | 4.495 | 74,071 | +0.05(+1.18%) |
Mar 04, 2008 | 4.402 | 4.466 | 4.402 | 4.443 | 90,835 | -0.01(-0.26%) |
Mar 03, 2008 | 4.279 | 4.466 | 4.279 | 4.454 | 83,650 | +0.18(+4.10%) |
Feb 29, 2008 | 4.367 | 4.367 | 4.203 | 4.279 | 61,412 | -0.15(-3.43%) |
Feb 28, 2008 | 4.408 | 4.443 | 4.384 | 4.431 | 65,004 | -0.02(-0.39%) |
Feb 27, 2008 | 4.384 | 4.460 | 4.326 | 4.449 | 34,726 | +0.01(+0.13%) |
Feb 26, 2008 | 4.396 | 4.577 | 4.396 | 4.443 | 39,516 | +0.01(+0.13%) |
Feb 25, 2008 | 4.384 | 4.466 | 4.355 | 4.437 | 85,532 | +0.05(+1.07%) |
Feb 22, 2008 | 4.525 | 4.525 | 4.384 | 4.390 | 116,276 | -0.12(-2.59%) |
Feb 21, 2008 | 4.490 | 4.577 | 4.472 | 4.507 | 164,564 | +0.06(+1.45%) |
Feb 20, 2008 | 4.525 | 4.525 | 4.390 | 4.443 | 45,674 | -0.12(-2.69%) |
Feb 19, 2008 | 4.817 | 4.823 | 4.484 | 4.566 | 141,128 | -0.18(-3.82%) |
Feb 18, 2008 | 4.922 | 4.957 | 4.735 | 4.747 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.922 | 4.957 | 4.735 | 4.747 | 61,583 | -0.19(-3.91%) |
Feb 14, 2008 | 5.097 | 5.150 | 4.829 | 4.940 | 58,162 | -0.13(-2.54%) |
Feb 13, 2008 | 4.706 | 5.109 | 4.706 | 5.068 | 60,557 | +0.45(+9.75%) |
Feb 12, 2008 | 4.577 | 4.700 | 4.560 | 4.618 | 46,700 | +0.06(+1.41%) |
Feb 11, 2008 | 4.419 | 4.665 | 4.367 | 4.554 | 51,490 | +0.09(+1.96%) |
Feb 08, 2008 | 4.712 | 4.712 | 4.443 | 4.466 | 65,175 | -0.25(-5.33%) |
Feb 07, 2008 | 4.612 | 4.846 | 4.560 | 4.718 | 53,714 | +0.08(+1.77%) |
Feb 06, 2008 | 4.811 | 4.922 | 4.606 | 4.636 | 113,549 | -0.17(-3.53%) |
Feb 05, 2008 | 4.940 | 5.074 | 4.805 | 4.805 | 104,863 | -0.25(-4.86%) |
Feb 04, 2008 | 5.249 | 5.249 | 4.981 | 5.051 | 122,140 | -0.20(-3.89%) |