Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.779 | 3.796 | 3.765 | 3.779 | 549,606 | +0.00(+0.00%) |
Apr 29, 2008 | 3.810 | 3.817 | 3.779 | 3.779 | 481,476 | -0.02(-0.63%) |
Apr 28, 2008 | 3.793 | 3.810 | 3.779 | 3.803 | 656,633 | -0.02(-0.45%) |
Apr 25, 2008 | 3.807 | 3.820 | 3.800 | 3.820 | 667,889 | +0.02(+0.63%) |
Apr 24, 2008 | 3.838 | 3.838 | 3.789 | 3.796 | 637,114 | -0.01(-0.36%) |
Apr 23, 2008 | 3.803 | 3.810 | 3.793 | 3.810 | 628,766 | +0.00(+0.09%) |
Apr 22, 2008 | 3.786 | 3.807 | 3.758 | 3.807 | 437,199 | +0.02(+0.55%) |
Apr 21, 2008 | 3.786 | 3.800 | 3.758 | 3.786 | 505,190 | -0.01(-0.36%) |
Apr 18, 2008 | 3.793 | 3.800 | 3.772 | 3.800 | 401,119 | +0.01(+0.27%) |
Apr 17, 2008 | 3.772 | 3.803 | 3.769 | 3.789 | 510,461 | -0.01(-0.27%) |
Apr 16, 2008 | 3.755 | 3.800 | 3.745 | 3.800 | 668,937 | +0.04(+1.10%) |
Apr 15, 2008 | 3.727 | 3.762 | 3.724 | 3.758 | 592,474 | +0.03(+0.92%) |
Apr 14, 2008 | 3.745 | 3.748 | 3.717 | 3.724 | 562,661 | -0.01(-0.18%) |
Apr 11, 2008 | 3.748 | 3.776 | 3.717 | 3.731 | 809,943 | -0.03(-0.73%) |
Apr 10, 2008 | 3.762 | 3.789 | 3.752 | 3.758 | 810,716 | -0.01(-0.18%) |
Apr 09, 2008 | 3.762 | 3.765 | 3.738 | 3.765 | 542,163 | -0.00(-0.09%) |
Apr 08, 2008 | 3.734 | 3.769 | 3.731 | 3.769 | 387,663 | +0.02(+0.46%) |
Apr 07, 2008 | 3.717 | 3.752 | 3.710 | 3.752 | 512,527 | +0.05(+1.30%) |
Apr 04, 2008 | 3.700 | 3.748 | 3.686 | 3.703 | 407,090 | -0.02(-0.46%) |
Apr 03, 2008 | 3.696 | 3.734 | 3.693 | 3.721 | 575,390 | +0.06(+1.50%) |
Apr 02, 2008 | 3.734 | 3.752 | 3.665 | 3.665 | 689,189 | -0.06(-1.66%) |
Apr 01, 2008 | 3.755 | 3.765 | 3.717 | 3.727 | 724,284 | -0.02(-0.55%) |
Mar 31, 2008 | 3.731 | 3.765 | 3.731 | 3.748 | 481,127 | +0.02(+0.46%) |
Mar 28, 2008 | 3.731 | 3.758 | 3.727 | 3.731 | 442,876 | -0.01(-0.28%) |
Mar 27, 2008 | 3.762 | 3.772 | 3.731 | 3.741 | 641,420 | -0.03(-0.73%) |
Mar 26, 2008 | 3.731 | 3.779 | 3.731 | 3.769 | 532,932 | +0.00(+0.09%) |
Mar 25, 2008 | 3.741 | 3.779 | 3.738 | 3.765 | 601,362 | -0.00(-0.09%) |
Mar 24, 2008 | 3.717 | 3.769 | 3.696 | 3.769 | 660,314 | +0.05(+1.39%) |
Mar 21, 2008 | 3.669 | 3.717 | 3.669 | 3.717 | 519,206 | +0.00(+0.00%) |
Mar 20, 2008 | 3.669 | 3.717 | 3.669 | 3.717 | 519,206 | +0.05(+1.31%) |
Mar 19, 2008 | 3.669 | 3.693 | 3.659 | 3.669 | 582,549 | -0.03(-0.74%) |
Mar 18, 2008 | 3.662 | 3.734 | 3.648 | 3.696 | 517,199 | +0.01(+0.28%) |
Mar 17, 2008 | 3.648 | 3.710 | 3.641 | 3.686 | 547,279 | +0.01(+0.37%) |
Mar 14, 2008 | 3.648 | 3.717 | 3.641 | 3.672 | 512,614 | +0.02(+0.57%) |
Mar 13, 2008 | 3.655 | 3.669 | 3.638 | 3.652 | 708,647 | -0.00(-0.09%) |
Mar 12, 2008 | 3.707 | 3.731 | 3.655 | 3.655 | 937,247 | -0.08(-2.21%) |
Mar 11, 2008 | 3.752 | 3.765 | 3.665 | 3.738 | 1,013,775 | +0.02(+0.56%) |
Mar 10, 2008 | 3.776 | 3.779 | 3.710 | 3.717 | 1,108,180 | -0.03(-0.92%) |
Mar 07, 2008 | 3.772 | 3.789 | 3.752 | 3.752 | 448,940 | -0.02(-0.64%) |
Mar 06, 2008 | 3.772 | 3.783 | 3.758 | 3.776 | 667,926 | +0.01(+0.18%) |
Mar 05, 2008 | 3.789 | 3.800 | 3.766 | 3.769 | 507,311 | +0.00(+0.09%) |
Mar 04, 2008 | 3.796 | 3.796 | 3.765 | 3.765 | 570,752 | -0.02(-0.45%) |
Mar 03, 2008 | 3.796 | 3.800 | 3.762 | 3.783 | 593,880 | -0.03(-0.81%) |
Feb 29, 2008 | 3.776 | 3.813 | 3.758 | 3.813 | 647,341 | +0.06(+1.56%) |
Feb 28, 2008 | 3.796 | 3.803 | 3.755 | 3.755 | 782,434 | -0.03(-0.73%) |
Feb 27, 2008 | 3.758 | 3.810 | 3.758 | 3.783 | 380,356 | -0.01(-0.18%) |
Feb 26, 2008 | 3.741 | 3.817 | 3.741 | 3.789 | 1,005,877 | -0.03(-0.81%) |
Feb 25, 2008 | 3.783 | 3.824 | 3.769 | 3.820 | 612,943 | +0.03(+0.91%) |
Feb 22, 2008 | 3.769 | 3.786 | 3.765 | 3.786 | 529,965 | +0.02(+0.46%) |
Feb 21, 2008 | 3.776 | 3.786 | 3.769 | 3.769 | 527,536 | -0.00(-0.09%) |
Feb 20, 2008 | 3.738 | 3.779 | 3.738 | 3.772 | 624,678 | +0.01(+0.37%) |
Feb 19, 2008 | 3.776 | 3.803 | 3.738 | 3.758 | 771,890 | -0.03(-0.91%) |
Feb 18, 2008 | 3.748 | 3.813 | 3.718 | 3.793 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.748 | 3.813 | 3.718 | 3.793 | 638,351 | +0.04(+1.19%) |
Feb 14, 2008 | 3.779 | 3.793 | 3.724 | 3.748 | 839,696 | -0.03(-0.82%) |
Feb 13, 2008 | 3.786 | 3.807 | 3.765 | 3.779 | 528,591 | -0.01(-0.18%) |
Feb 12, 2008 | 3.786 | 3.831 | 3.779 | 3.786 | 698,225 | +0.00(+0.00%) |
Feb 11, 2008 | 3.779 | 3.817 | 3.769 | 3.786 | 909,049 | +0.00(+0.09%) |
Feb 08, 2008 | 3.752 | 3.783 | 3.746 | 3.783 | 544,777 | +0.04(+1.10%) |
Feb 07, 2008 | 3.762 | 3.772 | 3.738 | 3.741 | 543,136 | -0.02(-0.55%) |
Feb 06, 2008 | 3.769 | 3.786 | 3.758 | 3.762 | 816,789 | -0.00(-0.09%) |
Feb 05, 2008 | 3.758 | 3.786 | 3.752 | 3.765 | 673,322 | +0.01(+0.28%) |
Feb 04, 2008 | 3.779 | 3.779 | 3.748 | 3.755 | 660,125 | -0.01(-0.18%) |