Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.086 | 4.102 | 4.058 | 4.058 | 278,428 | -0.02(-0.54%) |
Apr 29, 2008 | 4.083 | 4.086 | 4.052 | 4.080 | 332,227 | -0.00(-0.09%) |
Apr 28, 2008 | 4.086 | 4.105 | 4.080 | 4.084 | 465,251 | -0.00(-0.06%) |
Apr 25, 2008 | 4.080 | 4.105 | 4.064 | 4.086 | 233,334 | +0.02(+0.54%) |
Apr 24, 2008 | 4.058 | 4.105 | 4.036 | 4.064 | 344,896 | +0.01(+0.15%) |
Apr 23, 2008 | 4.070 | 4.083 | 4.048 | 4.058 | 211,674 | -0.00(-0.07%) |
Apr 22, 2008 | 4.086 | 4.086 | 4.042 | 4.061 | 292,042 | -0.04(-1.00%) |
Apr 21, 2008 | 4.077 | 4.102 | 4.064 | 4.102 | 344,660 | +0.02(+0.38%) |
Apr 18, 2008 | 4.070 | 4.099 | 4.070 | 4.086 | 346,781 | +0.05(+1.32%) |
Apr 17, 2008 | 4.004 | 4.036 | 4.004 | 4.033 | 209,181 | +0.00(+0.00%) |
Apr 16, 2008 | 3.961 | 4.033 | 3.961 | 4.033 | 206,541 | +0.09(+2.23%) |
Apr 15, 2008 | 3.932 | 3.957 | 3.910 | 3.945 | 242,615 | +0.02(+0.48%) |
Apr 14, 2008 | 3.942 | 3.951 | 3.923 | 3.926 | 248,267 | -0.01(-0.24%) |
Apr 11, 2008 | 3.979 | 4.004 | 3.932 | 3.935 | 250,081 | -0.08(-2.11%) |
Apr 10, 2008 | 4.023 | 4.048 | 4.017 | 4.020 | 317,558 | -0.00(-0.08%) |
Apr 09, 2008 | 4.058 | 4.058 | 4.020 | 4.023 | 249,620 | -0.03(-0.85%) |
Apr 08, 2008 | 4.036 | 4.058 | 4.036 | 4.058 | 112,711 | -0.01(-0.23%) |
Apr 07, 2008 | 4.070 | 4.105 | 4.058 | 4.067 | 326,034 | +0.02(+0.47%) |
Apr 04, 2008 | 4.064 | 4.083 | 4.045 | 4.048 | 225,183 | -0.03(-0.69%) |
Apr 03, 2008 | 4.030 | 4.083 | 4.030 | 4.077 | 251,212 | +0.01(+0.31%) |
Apr 02, 2008 | 4.061 | 4.077 | 4.042 | 4.064 | 418,368 | +0.00(+0.00%) |
Apr 01, 2008 | 3.967 | 4.064 | 3.967 | 4.064 | 357,587 | +0.14(+3.44%) |
Mar 31, 2008 | 3.920 | 3.954 | 3.917 | 3.929 | 116,184 | +0.00(+0.08%) |
Mar 28, 2008 | 3.945 | 3.964 | 3.926 | 3.926 | 244,525 | -0.02(-0.48%) |
Mar 27, 2008 | 3.992 | 4.001 | 3.945 | 3.945 | 483,957 | -0.03(-0.71%) |
Mar 26, 2008 | 3.986 | 3.986 | 3.948 | 3.973 | 361,000 | -0.03(-0.78%) |
Mar 25, 2008 | 3.979 | 4.014 | 3.961 | 4.004 | 203,453 | +0.01(+0.16%) |
Mar 24, 2008 | 3.954 | 4.011 | 3.945 | 3.998 | 316,164 | +0.07(+1.84%) |
Mar 21, 2008 | 3.873 | 3.926 | 3.844 | 3.926 | 302,833 | +0.00(+0.00%) |
Mar 20, 2008 | 3.873 | 3.926 | 3.844 | 3.926 | 302,833 | +0.03(+0.89%) |
Mar 19, 2008 | 3.917 | 3.953 | 3.847 | 3.891 | 354,855 | -0.02(-0.56%) |
Mar 18, 2008 | 3.857 | 3.913 | 3.816 | 3.913 | 595,490 | +0.12(+3.15%) |
Mar 17, 2008 | 3.800 | 3.825 | 3.656 | 3.794 | 1,215,163 | -0.07(-1.87%) |
Mar 14, 2008 | 3.932 | 3.942 | 3.832 | 3.866 | 575,097 | -0.06(-1.44%) |
Mar 13, 2008 | 3.920 | 3.948 | 3.847 | 3.923 | 350,280 | -0.01(-0.32%) |
Mar 12, 2008 | 3.976 | 4.008 | 3.935 | 3.935 | 437,472 | -0.05(-1.18%) |
Mar 11, 2008 | 3.979 | 3.982 | 3.898 | 3.982 | 326,352 | +0.09(+2.42%) |
Mar 10, 2008 | 3.907 | 3.913 | 3.873 | 3.888 | 294,532 | -0.03(-0.77%) |
Mar 07, 2008 | 3.932 | 3.967 | 3.898 | 3.918 | 254,396 | -0.02(-0.59%) |
Mar 06, 2008 | 3.986 | 3.986 | 3.942 | 3.942 | 297,379 | -0.06(-1.41%) |
Mar 05, 2008 | 4.008 | 4.026 | 3.961 | 3.998 | 306,930 | +0.03(+0.71%) |
Mar 04, 2008 | 3.967 | 3.986 | 3.926 | 3.970 | 535,537 | -0.06(-1.40%) |
Mar 03, 2008 | 3.970 | 4.026 | 3.945 | 4.026 | 572,789 | +0.06(+1.50%) |
Feb 29, 2008 | 4.052 | 4.058 | 3.961 | 3.967 | 556,551 | -0.18(-4.32%) |
Feb 28, 2008 | 4.055 | 4.146 | 4.014 | 4.146 | 525,507 | +0.08(+2.01%) |
Feb 27, 2008 | 4.058 | 4.111 | 4.048 | 4.064 | 332,969 | -0.01(-0.23%) |
Feb 26, 2008 | 4.033 | 4.099 | 4.017 | 4.074 | 463,787 | +0.03(+0.70%) |
Feb 25, 2008 | 3.982 | 4.045 | 3.979 | 4.045 | 252,167 | +0.06(+1.58%) |
Feb 22, 2008 | 3.976 | 3.986 | 3.917 | 3.982 | 367,425 | +0.02(+0.56%) |
Feb 21, 2008 | 4.052 | 4.052 | 3.961 | 3.961 | 288,782 | -0.06(-1.48%) |
Feb 20, 2008 | 3.942 | 4.039 | 3.942 | 4.020 | 629,609 | +0.02(+0.47%) |
Feb 19, 2008 | 4.039 | 4.054 | 3.957 | 4.001 | 507,200 | +0.02(+0.55%) |
Feb 18, 2008 | 3.973 | 4.004 | 3.957 | 3.979 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.973 | 4.004 | 3.957 | 3.979 | 499,179 | -0.01(-0.24%) |
Feb 14, 2008 | 4.064 | 4.080 | 3.989 | 3.989 | 340,362 | -0.06(-1.55%) |
Feb 13, 2008 | 4.036 | 4.058 | 4.017 | 4.052 | 521,948 | +0.05(+1.26%) |
Feb 12, 2008 | 4.001 | 4.048 | 3.986 | 4.001 | 385,226 | +0.01(+0.31%) |
Feb 11, 2008 | 4.001 | 4.028 | 3.973 | 3.989 | 272,544 | -0.01(-0.16%) |
Feb 08, 2008 | 3.989 | 4.020 | 3.973 | 3.995 | 233,382 | +0.00(+0.00%) |
Feb 07, 2008 | 3.957 | 4.026 | 3.945 | 3.995 | 337,633 | +0.03(+0.71%) |
Feb 06, 2008 | 4.026 | 4.026 | 3.961 | 3.967 | 484,275 | -0.02(-0.55%) |
Feb 05, 2008 | 4.067 | 4.067 | 3.986 | 3.989 | 577,714 | -0.11(-2.76%) |
Feb 04, 2008 | 4.127 | 4.130 | 4.099 | 4.102 | 146,779 | -0.03(-0.84%) |