Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.200 | 3.280 | 3.000 | 3.280 | 24,579 | +0.06(+1.86%) |
Apr 29, 2008 | 3.180 | 3.220 | 3.170 | 3.220 | 4,896 | +0.15(+4.89%) |
Apr 28, 2008 | 3.290 | 3.290 | 2.750 | 3.070 | 4,850 | +0.07(+2.33%) |
Apr 25, 2008 | 3.180 | 3.300 | 2.790 | 3.000 | 23,784 | -0.17(-5.30%) |
Apr 24, 2008 | 3.070 | 3.300 | 3.070 | 3.168 | 6,100 | -0.05(-1.61%) |
Apr 23, 2008 | 3.190 | 3.250 | 3.100 | 3.220 | 3,702 | +0.18(+5.92%) |
Apr 22, 2008 | 3.040 | 3.040 | 3.030 | 3.040 | 1,335 | -0.02(-0.65%) |
Apr 21, 2008 | 3.230 | 3.350 | 2.870 | 3.060 | 22,400 | -0.13(-4.08%) |
Apr 18, 2008 | 3.400 | 3.400 | 2.860 | 3.190 | 48,082 | -0.21(-6.18%) |
Apr 17, 2008 | 3.400 | 3.450 | 3.300 | 3.400 | 6,900 | -0.06(-1.73%) |
Apr 16, 2008 | 3.850 | 3.850 | 3.460 | 3.460 | 8,097 | -0.53(-13.28%) |
Apr 15, 2008 | 3.900 | 4.000 | 3.650 | 3.990 | 1,125 | +0.02(+0.50%) |
Apr 14, 2008 | 3.700 | 3.970 | 3.670 | 3.970 | 5,650 | +0.56(+16.42%) |
Apr 11, 2008 | 3.875 | 3.875 | 3.410 | 3.410 | 1,660 | +0.07(+2.10%) |
Apr 10, 2008 | 3.740 | 3.740 | 3.270 | 3.340 | 18,421 | -0.45(-11.87%) |
Apr 09, 2008 | 3.950 | 3.950 | 3.750 | 3.790 | 2,288 | -0.21(-5.25%) |
Apr 08, 2008 | 3.910 | 4.204 | 3.750 | 4.000 | 8,315 | +0.00(+0.00%) |
Apr 07, 2008 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 3.940 | 4.012 | 3.860 | 4.000 | 8,835 | -0.01(-0.25%) |
Apr 03, 2008 | 4.010 | 4.120 | 4.010 | 4.010 | 1,534 | -0.19(-4.52%) |
Apr 02, 2008 | 4.110 | 4.228 | 4.000 | 4.200 | 10,300 | -0.10(-2.33%) |
Apr 01, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 4.010 | 4.490 | 3.860 | 4.300 | 7,800 | +0.08(+1.99%) |
Mar 28, 2008 | 4.200 | 4.400 | 4.200 | 4.216 | 3,900 | -0.06(-1.50%) |
Mar 27, 2008 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 4.290 | 4.290 | 4.280 | 4.280 | 1,000 | -0.02(-0.47%) |
Mar 25, 2008 | 4.300 | 4.300 | 4.228 | 4.300 | 1,000 | +0.00(+0.00%) |
Mar 24, 2008 | 4.270 | 4.700 | 4.150 | 4.300 | 10,376 | +0.10(+2.38%) |
Mar 21, 2008 | 4.230 | 4.310 | 4.200 | 4.200 | 2,280 | +0.00(+0.00%) |
Mar 20, 2008 | 4.230 | 4.310 | 4.200 | 4.200 | 2,280 | +0.00(+0.08%) |
Mar 19, 2008 | 4.200 | 4.200 | 4.150 | 4.197 | 1,343 | -0.03(-0.65%) |
Mar 18, 2008 | 4.100 | 4.250 | 4.100 | 4.224 | 5,200 | +0.17(+4.30%) |
Mar 17, 2008 | 4.200 | 4.200 | 4.050 | 4.050 | 200 | -0.08(-1.94%) |
Mar 14, 2008 | 4.310 | 4.376 | 4.130 | 4.130 | 28,892 | -0.18(-4.18%) |
Mar 13, 2008 | 4.320 | 4.400 | 4.300 | 4.310 | 5,503 | -0.16(-3.58%) |
Mar 12, 2008 | 4.390 | 4.850 | 4.390 | 4.470 | 4,200 | +0.05(+1.13%) |
Mar 11, 2008 | 4.350 | 4.500 | 4.350 | 4.420 | 6,800 | +0.07(+1.61%) |
Mar 10, 2008 | 4.530 | 4.530 | 4.350 | 4.350 | 5,800 | -0.26(-5.64%) |
Mar 07, 2008 | 4.530 | 4.920 | 4.500 | 4.610 | 2,780 | +0.11(+2.44%) |
Mar 06, 2008 | 5.030 | 5.030 | 4.500 | 4.500 | 5,100 | -0.01(-0.22%) |
Mar 05, 2008 | 4.510 | 4.510 | 4.510 | 4.510 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 4.740 | 4.830 | 4.500 | 4.510 | 42,281 | -0.12(-2.59%) |
Mar 03, 2008 | 4.640 | 4.890 | 4.600 | 4.630 | 31,052 | -0.25(-5.12%) |
Feb 29, 2008 | 4.500 | 4.900 | 4.450 | 4.880 | 32,757 | +0.37(+8.20%) |
Feb 28, 2008 | 4.780 | 5.290 | 4.500 | 4.510 | 80,309 | -0.34(-7.01%) |
Feb 27, 2008 | 4.940 | 4.940 | 4.850 | 4.850 | 25,815 | -0.06(-1.22%) |
Feb 26, 2008 | 4.940 | 5.000 | 4.900 | 4.910 | 21,300 | -0.10(-2.00%) |
Feb 25, 2008 | 5.000 | 5.040 | 4.930 | 5.010 | 7,670 | +0.04(+0.80%) |
Feb 22, 2008 | 4.980 | 4.980 | 4.970 | 4.970 | 1,100 | -0.02(-0.40%) |
Feb 21, 2008 | 5.080 | 5.090 | 4.934 | 4.990 | 17,900 | +0.01(+0.20%) |
Feb 20, 2008 | 5.010 | 5.070 | 4.950 | 4.980 | 31,656 | -0.04(-0.80%) |
Feb 19, 2008 | 5.020 | 5.080 | 5.000 | 5.020 | 12,996 | +0.02(+0.40%) |
Feb 18, 2008 | 5.030 | 5.030 | 5.000 | 5.000 | 4,100 | +0.00(+0.00%) |
Feb 15, 2008 | 5.030 | 5.030 | 5.000 | 5.000 | 4,100 | -0.01(-0.20%) |
Feb 14, 2008 | 5.140 | 5.140 | 5.000 | 5.010 | 6,950 | -0.19(-3.65%) |
Feb 13, 2008 | 5.150 | 5.300 | 5.150 | 5.200 | 4,000 | +0.06(+1.17%) |
Feb 12, 2008 | 5.130 | 5.350 | 5.100 | 5.140 | 3,130 | -0.21(-3.93%) |
Feb 11, 2008 | 5.450 | 5.500 | 5.280 | 5.350 | 6,800 | -0.06(-1.11%) |
Feb 08, 2008 | 5.410 | 5.490 | 5.400 | 5.410 | 7,704 | +0.06(+1.12%) |
Feb 07, 2008 | 5.470 | 5.470 | 5.000 | 5.350 | 32,500 | +0.15(+2.88%) |
Feb 06, 2008 | 5.250 | 5.320 | 5.190 | 5.200 | 31,700 | -0.31(-5.63%) |
Feb 05, 2008 | 5.260 | 5.510 | 5.240 | 5.510 | 1,640 | -0.03(-0.54%) |
Feb 04, 2008 | 5.540 | 5.540 | 5.540 | 5.540 | 0 | +0.00(+0.00%) |