Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.710 | 3.710 | 3.700 | 3.700 | 200 | +0.00(+0.00%) |
Apr 29, 2008 | 3.700 | 3.720 | 3.600 | 3.700 | 5,579 | +0.01(+0.27%) |
Apr 28, 2008 | 3.630 | 3.720 | 3.600 | 3.690 | 79,984 | -0.05(-1.34%) |
Apr 25, 2008 | 3.710 | 3.740 | 3.710 | 3.740 | 13,800 | +0.04(+1.08%) |
Apr 24, 2008 | 3.560 | 3.700 | 3.560 | 3.700 | 28,700 | +0.04(+1.09%) |
Apr 23, 2008 | 3.720 | 3.720 | 3.570 | 3.660 | 2,900 | -0.07(-1.88%) |
Apr 22, 2008 | 3.750 | 3.760 | 3.510 | 3.730 | 11,586 | -0.01(-0.27%) |
Apr 21, 2008 | 3.900 | 3.900 | 3.660 | 3.740 | 1,700 | -0.06(-1.58%) |
Apr 18, 2008 | 3.620 | 3.900 | 3.620 | 3.800 | 7,324 | +0.15(+4.11%) |
Apr 17, 2008 | 3.690 | 3.690 | 3.610 | 3.650 | 600 | -0.04(-1.08%) |
Apr 16, 2008 | 3.730 | 3.730 | 3.610 | 3.690 | 3,300 | -0.11(-2.89%) |
Apr 15, 2008 | 3.740 | 3.920 | 3.660 | 3.800 | 66,580 | +0.16(+4.40%) |
Apr 14, 2008 | 3.660 | 3.790 | 3.610 | 3.640 | 4,969 | -0.08(-2.15%) |
Apr 11, 2008 | 3.730 | 3.800 | 3.680 | 3.720 | 53,900 | +0.02(+0.54%) |
Apr 10, 2008 | 3.680 | 3.750 | 3.680 | 3.700 | 8,500 | +0.04(+1.09%) |
Apr 09, 2008 | 3.700 | 3.750 | 3.650 | 3.660 | 4,725 | +0.06(+1.67%) |
Apr 08, 2008 | 3.750 | 3.850 | 3.600 | 3.600 | 6,499 | -0.15(-4.00%) |
Apr 07, 2008 | 3.420 | 3.800 | 3.410 | 3.750 | 59,963 | +0.00(+0.00%) |
Apr 04, 2008 | 3.754 | 3.840 | 3.750 | 3.750 | 3,104 | +0.00(+0.00%) |
Apr 03, 2008 | 3.850 | 3.850 | 3.750 | 3.750 | 8,300 | -0.10(-2.60%) |
Apr 02, 2008 | 4.050 | 4.050 | 3.850 | 3.850 | 16,511 | -0.17(-4.23%) |
Apr 01, 2008 | 4.180 | 4.180 | 3.900 | 4.020 | 6,400 | -0.08(-1.95%) |
Mar 31, 2008 | 4.280 | 4.280 | 4.000 | 4.100 | 21,200 | +0.15(+3.80%) |
Mar 28, 2008 | 4.000 | 4.080 | 3.950 | 3.950 | 5,900 | -0.23(-5.50%) |
Mar 27, 2008 | 3.980 | 4.180 | 3.940 | 4.180 | 6,100 | +0.23(+5.82%) |
Mar 26, 2008 | 3.970 | 3.970 | 3.940 | 3.950 | 1,900 | +0.01(+0.25%) |
Mar 25, 2008 | 4.150 | 4.150 | 3.760 | 3.940 | 26,370 | +0.04(+1.03%) |
Mar 24, 2008 | 4.000 | 4.200 | 3.900 | 3.900 | 4,800 | -0.15(-3.70%) |
Mar 21, 2008 | 4.090 | 4.090 | 4.000 | 4.050 | 2,900 | +0.00(+0.00%) |
Mar 20, 2008 | 4.090 | 4.090 | 4.000 | 4.050 | 2,900 | +0.05(+1.25%) |
Mar 19, 2008 | 4.050 | 4.120 | 3.980 | 4.000 | 8,100 | +0.07(+1.78%) |
Mar 18, 2008 | 3.830 | 4.100 | 3.830 | 3.930 | 1,900 | +0.05(+1.29%) |
Mar 17, 2008 | 4.050 | 4.050 | 3.880 | 3.880 | 5,800 | -0.16(-4.01%) |
Mar 14, 2008 | 3.958 | 4.042 | 3.930 | 4.042 | 600 | +0.05(+1.13%) |
Mar 13, 2008 | 3.997 | 3.997 | 3.997 | 3.997 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 3.997 | 3.997 | 3.997 | 3.997 | 1,000 | +0.03(+0.68%) |
Mar 11, 2008 | 3.940 | 4.000 | 3.810 | 3.970 | 18,900 | -0.03(-0.75%) |
Mar 10, 2008 | 4.180 | 4.180 | 3.900 | 4.000 | 5,000 | -0.05(-1.23%) |
Mar 07, 2008 | 4.040 | 4.100 | 4.000 | 4.050 | 2,700 | +0.12(+3.05%) |
Mar 06, 2008 | 4.100 | 4.100 | 3.850 | 3.930 | 9,200 | -0.07(-1.75%) |
Mar 05, 2008 | 4.100 | 4.100 | 4.000 | 4.000 | 5,800 | -0.08(-1.96%) |
Mar 04, 2008 | 4.150 | 4.280 | 4.080 | 4.080 | 14,200 | +0.00(+0.00%) |
Mar 03, 2008 | 4.200 | 4.260 | 4.030 | 4.080 | 8,900 | -0.12(-2.86%) |
Feb 29, 2008 | 4.100 | 4.200 | 4.050 | 4.200 | 3,200 | +0.30(+7.69%) |
Feb 28, 2008 | 4.000 | 4.100 | 3.900 | 3.900 | 4,700 | -0.06(-1.51%) |
Feb 27, 2008 | 4.140 | 4.310 | 3.920 | 3.960 | 24,300 | -0.15(-3.65%) |
Feb 26, 2008 | 4.390 | 4.490 | 4.100 | 4.110 | 17,800 | -0.28(-6.38%) |
Feb 25, 2008 | 4.180 | 4.440 | 4.180 | 4.390 | 8,675 | +0.18(+4.40%) |
Feb 22, 2008 | 4.270 | 4.390 | 4.180 | 4.205 | 3,600 | -0.22(-5.08%) |
Feb 21, 2008 | 4.350 | 4.480 | 4.250 | 4.430 | 134,300 | +0.04(+0.91%) |
Feb 20, 2008 | 4.180 | 4.390 | 4.020 | 4.390 | 25,200 | +0.29(+7.07%) |
Feb 19, 2008 | 4.280 | 4.280 | 3.980 | 4.100 | 4,800 | +0.01(+0.24%) |
Feb 18, 2008 | 4.130 | 4.180 | 4.090 | 4.090 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.130 | 4.180 | 4.090 | 4.090 | 1,900 | -0.11(-2.62%) |
Feb 14, 2008 | 4.260 | 4.300 | 4.120 | 4.200 | 30,200 | -0.10(-2.33%) |
Feb 13, 2008 | 4.150 | 4.400 | 3.950 | 4.300 | 123,780 | +0.18(+4.37%) |
Feb 12, 2008 | 3.950 | 4.150 | 3.910 | 4.120 | 19,100 | +0.24(+6.19%) |
Feb 11, 2008 | 3.590 | 4.000 | 3.470 | 3.880 | 14,100 | +0.35(+9.92%) |
Feb 08, 2008 | 3.590 | 3.850 | 3.530 | 3.530 | 3,900 | +0.12(+3.52%) |
Feb 07, 2008 | 3.590 | 3.680 | 3.410 | 3.410 | 13,700 | -0.17(-4.75%) |
Feb 06, 2008 | 3.700 | 3.750 | 3.580 | 3.580 | 4,200 | -0.17(-4.53%) |
Feb 05, 2008 | 3.850 | 3.850 | 3.750 | 3.750 | 4,700 | -0.10(-2.60%) |
Feb 04, 2008 | 3.950 | 3.950 | 3.850 | 3.850 | 1,200 | -0.03(-0.77%) |