Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.243 | 4.273 | 4.165 | 4.213 | 735,772 | -0.01(-0.29%) |
Apr 29, 2008 | 4.267 | 4.298 | 4.201 | 4.225 | 303,391 | -0.04(-0.85%) |
Apr 28, 2008 | 4.406 | 4.418 | 4.147 | 4.261 | 445,276 | -0.16(-3.68%) |
Apr 25, 2008 | 4.364 | 4.497 | 4.346 | 4.424 | 608,431 | +0.08(+1.80%) |
Apr 24, 2008 | 4.063 | 4.352 | 4.063 | 4.346 | 898,117 | +0.32(+7.93%) |
Apr 23, 2008 | 4.050 | 4.099 | 3.936 | 4.026 | 310,802 | -0.06(-1.48%) |
Apr 22, 2008 | 4.081 | 4.105 | 4.020 | 4.087 | 684,973 | -0.03(-0.73%) |
Apr 21, 2008 | 4.165 | 4.207 | 4.099 | 4.117 | 471,211 | -0.08(-2.01%) |
Apr 18, 2008 | 4.195 | 4.243 | 4.147 | 4.201 | 585,484 | +0.07(+1.75%) |
Apr 17, 2008 | 4.171 | 4.231 | 4.129 | 4.129 | 493,797 | -0.06(-1.44%) |
Apr 16, 2008 | 4.225 | 4.280 | 4.153 | 4.189 | 810,837 | +0.00(+0.00%) |
Apr 15, 2008 | 3.888 | 4.201 | 3.864 | 4.189 | 976,088 | +0.32(+8.26%) |
Apr 14, 2008 | 3.924 | 3.996 | 3.821 | 3.870 | 698,350 | -0.01(-0.31%) |
Apr 11, 2008 | 4.147 | 4.165 | 3.882 | 3.882 | 535,214 | -0.32(-7.60%) |
Apr 10, 2008 | 4.147 | 4.261 | 4.105 | 4.201 | 382,248 | +0.05(+1.31%) |
Apr 09, 2008 | 4.231 | 4.304 | 4.135 | 4.147 | 451,929 | -0.08(-1.99%) |
Apr 08, 2008 | 3.972 | 4.255 | 3.960 | 4.231 | 810,420 | +0.22(+5.56%) |
Apr 07, 2008 | 3.948 | 4.087 | 3.930 | 4.008 | 589,964 | +0.08(+1.99%) |
Apr 04, 2008 | 3.966 | 4.038 | 3.906 | 3.930 | 451,929 | -0.01(-0.31%) |
Apr 03, 2008 | 3.936 | 4.056 | 3.936 | 3.942 | 516,301 | -0.04(-0.91%) |
Apr 02, 2008 | 4.050 | 4.135 | 3.894 | 3.978 | 1,852,679 | -0.10(-2.51%) |
Apr 01, 2008 | 4.105 | 4.201 | 4.056 | 4.081 | 840,317 | +0.07(+1.65%) |
Mar 31, 2008 | 3.906 | 4.153 | 3.906 | 4.014 | 1,236,834 | +0.13(+3.26%) |
Mar 28, 2008 | 3.978 | 4.044 | 3.876 | 3.888 | 675,737 | -0.09(-2.27%) |
Mar 27, 2008 | 4.014 | 4.123 | 3.924 | 3.978 | 593,321 | -0.01(-0.30%) |
Mar 26, 2008 | 3.924 | 4.075 | 3.882 | 3.990 | 916,966 | +0.03(+0.76%) |
Mar 25, 2008 | 3.966 | 4.123 | 3.948 | 3.960 | 618,002 | -0.01(-0.30%) |
Mar 24, 2008 | 3.870 | 4.069 | 3.840 | 3.972 | 1,018,812 | +0.12(+3.13%) |
Mar 21, 2008 | 3.815 | 3.978 | 3.797 | 3.852 | 1,871,758 | +0.00(+0.00%) |
Mar 20, 2008 | 3.815 | 3.978 | 3.797 | 3.852 | 1,871,758 | +0.07(+1.91%) |
Mar 19, 2008 | 3.984 | 4.075 | 3.773 | 3.779 | 650,851 | -0.25(-6.14%) |
Mar 18, 2008 | 3.755 | 4.056 | 3.755 | 4.026 | 782,083 | +0.35(+9.51%) |
Mar 17, 2008 | 3.586 | 3.888 | 3.562 | 3.677 | 822,233 | -0.02(-0.49%) |
Mar 14, 2008 | 3.773 | 3.773 | 3.604 | 3.695 | 814,103 | -0.04(-0.97%) |
Mar 13, 2008 | 3.653 | 3.773 | 3.653 | 3.731 | 1,119,703 | +0.03(+0.81%) |
Mar 12, 2008 | 3.647 | 3.840 | 3.647 | 3.701 | 3,626,163 | +0.07(+1.82%) |
Mar 11, 2008 | 3.665 | 3.737 | 3.610 | 3.635 | 900,707 | +0.07(+2.03%) |
Mar 10, 2008 | 3.610 | 3.641 | 3.532 | 3.562 | 847,617 | -0.02(-0.51%) |
Mar 07, 2008 | 3.448 | 3.629 | 3.448 | 3.580 | 569,557 | +0.08(+2.41%) |
Mar 06, 2008 | 3.604 | 3.647 | 3.484 | 3.496 | 1,048,364 | -0.12(-3.33%) |
Mar 05, 2008 | 3.550 | 3.740 | 3.514 | 3.616 | 1,025,966 | +0.11(+3.27%) |
Mar 04, 2008 | 3.466 | 3.556 | 3.418 | 3.502 | 797,015 | -0.01(-0.17%) |
Mar 03, 2008 | 3.490 | 3.526 | 3.351 | 3.508 | 1,241,811 | +0.01(+0.34%) |
Feb 29, 2008 | 3.653 | 3.677 | 3.297 | 3.496 | 1,697,367 | -0.08(-2.19%) |
Feb 28, 2008 | 3.653 | 3.671 | 3.502 | 3.574 | 687,683 | -0.11(-3.10%) |
Feb 27, 2008 | 3.635 | 3.737 | 3.580 | 3.689 | 472,833 | +0.04(+0.99%) |
Feb 26, 2008 | 3.641 | 3.767 | 3.641 | 3.653 | 773,372 | -0.02(-0.49%) |
Feb 25, 2008 | 3.544 | 3.677 | 3.520 | 3.671 | 809,126 | +0.13(+3.57%) |
Feb 22, 2008 | 3.665 | 3.677 | 3.508 | 3.544 | 974,236 | -0.10(-2.65%) |
Feb 21, 2008 | 3.858 | 3.858 | 3.635 | 3.641 | 897,554 | -0.17(-4.58%) |
Feb 20, 2008 | 3.942 | 3.954 | 3.773 | 3.815 | 721,642 | -0.14(-3.65%) |
Feb 19, 2008 | 4.008 | 4.026 | 3.900 | 3.960 | 482,124 | -0.01(-0.15%) |
Feb 18, 2008 | 4.014 | 4.050 | 3.954 | 3.966 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.014 | 4.050 | 3.954 | 3.966 | 531,398 | -0.08(-2.08%) |
Feb 14, 2008 | 4.093 | 4.183 | 4.014 | 4.050 | 558,773 | -0.04(-1.03%) |
Feb 13, 2008 | 4.123 | 4.177 | 4.093 | 4.093 | 659,147 | +0.01(+0.30%) |
Feb 12, 2008 | 4.069 | 4.159 | 4.056 | 4.081 | 405,309 | +0.02(+0.59%) |
Feb 11, 2008 | 4.093 | 4.141 | 3.996 | 4.056 | 422,730 | -0.04(-0.88%) |
Feb 08, 2008 | 4.093 | 4.195 | 4.075 | 4.093 | 389,880 | -0.01(-0.29%) |
Feb 07, 2008 | 4.002 | 4.177 | 3.972 | 4.105 | 484,945 | +0.10(+2.41%) |
Feb 06, 2008 | 4.135 | 4.177 | 3.990 | 4.008 | 368,478 | -0.09(-2.21%) |
Feb 05, 2008 | 3.996 | 4.195 | 3.996 | 4.099 | 601,577 | +0.00(+0.00%) |
Feb 04, 2008 | 4.207 | 4.219 | 4.099 | 4.099 | 477,147 | -0.11(-2.72%) |