Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.245 | 4.351 | 4.054 | 4.085 | 343,746 | -0.13(-3.16%) |
Apr 29, 2008 | 4.191 | 4.249 | 4.116 | 4.218 | 157,564 | +0.01(+0.32%) |
Apr 28, 2008 | 4.222 | 4.267 | 4.111 | 4.205 | 170,309 | -0.04(-0.84%) |
Apr 25, 2008 | 4.294 | 4.311 | 4.000 | 4.240 | 347,762 | -0.02(-0.52%) |
Apr 24, 2008 | 3.942 | 4.307 | 3.876 | 4.262 | 405,874 | +0.33(+8.36%) |
Apr 23, 2008 | 3.898 | 3.978 | 3.845 | 3.934 | 262,401 | +0.06(+1.49%) |
Apr 22, 2008 | 4.022 | 4.027 | 3.822 | 3.876 | 365,122 | -0.17(-4.18%) |
Apr 21, 2008 | 4.049 | 4.094 | 4.018 | 4.045 | 229,895 | -0.04(-0.98%) |
Apr 18, 2008 | 3.956 | 4.125 | 3.951 | 4.085 | 489,354 | +0.22(+5.75%) |
Apr 17, 2008 | 3.774 | 3.907 | 3.774 | 3.862 | 610,981 | +0.08(+2.24%) |
Apr 16, 2008 | 3.818 | 3.822 | 3.720 | 3.778 | 403,865 | +0.02(+0.47%) |
Apr 15, 2008 | 3.876 | 3.876 | 3.756 | 3.760 | 353,178 | -0.09(-2.42%) |
Apr 14, 2008 | 3.845 | 3.867 | 3.814 | 3.854 | 227,611 | +0.00(+0.00%) |
Apr 11, 2008 | 3.849 | 3.938 | 3.800 | 3.854 | 351,141 | -0.09(-2.25%) |
Apr 10, 2008 | 3.849 | 4.018 | 3.769 | 3.942 | 287,823 | +0.08(+1.95%) |
Apr 09, 2008 | 3.969 | 4.000 | 3.831 | 3.867 | 431,825 | -0.09(-2.36%) |
Apr 08, 2008 | 3.982 | 4.009 | 3.885 | 3.960 | 380,381 | -0.06(-1.55%) |
Apr 07, 2008 | 4.151 | 4.165 | 3.982 | 4.022 | 474,876 | -0.10(-2.37%) |
Apr 04, 2008 | 4.111 | 4.125 | 3.996 | 4.120 | 376,900 | +0.04(+0.87%) |
Apr 03, 2008 | 4.107 | 4.200 | 4.000 | 4.085 | 335,939 | -0.06(-1.50%) |
Apr 02, 2008 | 4.045 | 4.222 | 3.978 | 4.147 | 417,378 | +0.08(+2.08%) |
Apr 01, 2008 | 3.814 | 4.094 | 3.814 | 4.062 | 416,510 | +0.16(+4.22%) |
Mar 31, 2008 | 3.814 | 4.054 | 3.765 | 3.898 | 349,639 | +0.11(+2.81%) |
Mar 28, 2008 | 4.014 | 4.018 | 3.782 | 3.791 | 159,316 | -0.21(-5.22%) |
Mar 27, 2008 | 4.111 | 4.174 | 3.969 | 4.000 | 363,689 | -0.10(-2.39%) |
Mar 26, 2008 | 4.156 | 4.178 | 3.974 | 4.098 | 349,497 | -0.08(-1.91%) |
Mar 25, 2008 | 4.191 | 4.271 | 4.094 | 4.178 | 425,077 | +0.00(+0.00%) |
Mar 24, 2008 | 4.005 | 4.254 | 3.996 | 4.178 | 453,995 | +0.23(+5.86%) |
Mar 21, 2008 | 3.894 | 4.107 | 3.760 | 3.947 | 1,233,063 | +0.00(+0.00%) |
Mar 20, 2008 | 3.894 | 4.107 | 3.760 | 3.947 | 1,233,063 | +0.12(+3.26%) |
Mar 19, 2008 | 3.769 | 4.005 | 3.769 | 3.822 | 474,021 | +0.07(+1.78%) |
Mar 18, 2008 | 3.605 | 3.782 | 3.569 | 3.756 | 344,554 | +0.28(+7.92%) |
Mar 17, 2008 | 3.516 | 3.658 | 3.467 | 3.480 | 571,752 | -0.04(-1.01%) |
Mar 14, 2008 | 3.680 | 3.680 | 3.458 | 3.516 | 493,552 | -0.12(-3.42%) |
Mar 13, 2008 | 3.547 | 3.685 | 3.480 | 3.640 | 397,966 | +0.05(+1.49%) |
Mar 12, 2008 | 3.671 | 3.818 | 3.578 | 3.587 | 421,997 | -0.08(-2.30%) |
Mar 11, 2008 | 3.551 | 3.685 | 3.489 | 3.671 | 657,171 | +0.14(+3.90%) |
Mar 10, 2008 | 3.787 | 3.787 | 3.507 | 3.534 | 557,467 | -0.23(-6.14%) |
Mar 07, 2008 | 3.809 | 3.836 | 3.711 | 3.765 | 659,995 | -0.01(-0.24%) |
Mar 06, 2008 | 4.000 | 4.000 | 3.769 | 3.774 | 1,013,868 | -0.23(-5.67%) |
Mar 05, 2008 | 3.889 | 4.000 | 3.818 | 4.000 | 1,208,130 | +0.13(+3.33%) |
Mar 04, 2008 | 3.942 | 3.942 | 3.840 | 3.871 | 1,901,549 | -0.11(-2.68%) |
Mar 03, 2008 | 4.111 | 4.182 | 3.911 | 3.978 | 1,284,711 | -0.15(-3.56%) |
Feb 29, 2008 | 4.485 | 4.591 | 4.058 | 4.125 | 2,344,673 | -1.14(-21.69%) |
Feb 28, 2008 | 5.489 | 5.489 | 5.142 | 5.267 | 337,102 | -0.23(-4.20%) |
Feb 27, 2008 | 5.667 | 6.036 | 5.302 | 5.498 | 579,838 | -0.24(-4.11%) |
Feb 26, 2008 | 5.498 | 5.889 | 5.480 | 5.734 | 350,761 | +0.21(+3.78%) |
Feb 25, 2008 | 5.480 | 5.654 | 5.307 | 5.525 | 601,988 | +0.05(+0.97%) |
Feb 22, 2008 | 5.351 | 5.538 | 5.156 | 5.471 | 352,899 | +0.14(+2.58%) |
Feb 21, 2008 | 5.614 | 5.671 | 5.307 | 5.334 | 402,700 | -0.25(-4.53%) |
Feb 20, 2008 | 5.334 | 5.609 | 5.236 | 5.587 | 335,019 | +0.21(+3.97%) |
Feb 19, 2008 | 5.445 | 5.760 | 5.254 | 5.374 | 504,109 | -0.01(-0.17%) |
Feb 18, 2008 | 5.280 | 5.418 | 5.156 | 5.383 | 473,200 | +0.00(+0.00%) |
Feb 15, 2008 | 5.280 | 5.418 | 5.156 | 5.383 | 473,200 | +0.07(+1.34%) |
Feb 14, 2008 | 5.711 | 5.805 | 5.156 | 5.311 | 792,506 | -0.39(-6.79%) |
Feb 13, 2008 | 5.520 | 5.698 | 5.423 | 5.698 | 410,010 | +0.24(+4.48%) |
Feb 12, 2008 | 5.347 | 5.618 | 5.347 | 5.454 | 555,046 | +0.14(+2.59%) |
Feb 11, 2008 | 5.369 | 5.423 | 5.165 | 5.316 | 671,854 | -0.05(-0.91%) |
Feb 08, 2008 | 5.298 | 5.489 | 5.258 | 5.365 | 556,968 | +0.04(+0.67%) |
Feb 07, 2008 | 5.182 | 5.498 | 5.156 | 5.329 | 518,009 | +0.12(+2.30%) |
Feb 06, 2008 | 5.334 | 5.489 | 5.187 | 5.209 | 700,366 | -0.07(-1.35%) |
Feb 05, 2008 | 5.249 | 5.520 | 5.249 | 5.280 | 626,417 | -0.09(-1.66%) |
Feb 04, 2008 | 5.302 | 5.423 | 5.249 | 5.369 | 1,027,471 | +0.06(+1.17%) |