Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.290 | 4.450 | 4.170 | 4.450 | 7,834 | +0.31(+7.49%) |
Apr 29, 2008 | 4.060 | 4.400 | 4.040 | 4.140 | 10,407 | +0.14(+3.50%) |
Apr 28, 2008 | 3.920 | 4.080 | 3.860 | 4.000 | 5,381 | +0.00(+0.00%) |
Apr 25, 2008 | 3.990 | 4.090 | 3.960 | 4.000 | 3,827 | -0.04(-0.99%) |
Apr 24, 2008 | 3.940 | 4.050 | 3.850 | 4.040 | 12,158 | +0.05(+1.25%) |
Apr 23, 2008 | 4.000 | 4.040 | 3.990 | 3.990 | 10,500 | -0.03(-0.75%) |
Apr 22, 2008 | 4.060 | 4.060 | 4.020 | 4.020 | 4,626 | -0.03(-0.74%) |
Apr 21, 2008 | 4.090 | 4.090 | 3.930 | 4.050 | 4,840 | -0.10(-2.41%) |
Apr 18, 2008 | 4.200 | 4.270 | 4.100 | 4.150 | 20,726 | +0.03(+0.73%) |
Apr 17, 2008 | 4.140 | 4.140 | 4.000 | 4.120 | 6,312 | -0.09(-2.14%) |
Apr 16, 2008 | 4.020 | 4.210 | 4.020 | 4.210 | 3,989 | +0.19(+4.73%) |
Apr 15, 2008 | 4.400 | 4.400 | 4.020 | 4.020 | 990 | -0.38(-8.64%) |
Apr 14, 2008 | 4.210 | 4.400 | 4.150 | 4.400 | 2,750 | +0.13(+3.04%) |
Apr 11, 2008 | 4.247 | 4.470 | 4.247 | 4.270 | 3,444 | -0.16(-3.68%) |
Apr 10, 2008 | 4.380 | 4.460 | 4.200 | 4.433 | 10,157 | -0.05(-1.04%) |
Apr 09, 2008 | 4.390 | 4.630 | 4.370 | 4.480 | 38,745 | +0.04(+0.90%) |
Apr 08, 2008 | 4.250 | 4.440 | 4.250 | 4.440 | 6,662 | -0.01(-0.22%) |
Apr 07, 2008 | 4.450 | 4.450 | 4.401 | 4.450 | 6,266 | +0.00(+0.00%) |
Apr 04, 2008 | 4.520 | 4.560 | 4.400 | 4.450 | 9,059 | +0.02(+0.45%) |
Apr 03, 2008 | 4.700 | 4.700 | 4.320 | 4.430 | 12,726 | -0.22(-4.73%) |
Apr 02, 2008 | 4.650 | 4.850 | 4.650 | 4.650 | 6,455 | +0.10(+2.20%) |
Apr 01, 2008 | 4.750 | 4.750 | 4.467 | 4.550 | 3,889 | -0.28(-5.80%) |
Mar 31, 2008 | 4.500 | 4.830 | 4.400 | 4.830 | 13,078 | +0.28(+6.15%) |
Mar 28, 2008 | 4.510 | 4.550 | 4.500 | 4.550 | 2,342 | +0.01(+0.22%) |
Mar 27, 2008 | 4.430 | 4.540 | 4.410 | 4.540 | 12,604 | +0.08(+1.79%) |
Mar 26, 2008 | 4.570 | 4.600 | 4.368 | 4.460 | 9,332 | -0.11(-2.41%) |
Mar 25, 2008 | 4.550 | 4.570 | 4.403 | 4.570 | 1,190 | +0.07(+1.56%) |
Mar 24, 2008 | 4.400 | 4.680 | 4.400 | 4.500 | 9,912 | +0.15(+3.45%) |
Mar 21, 2008 | 4.850 | 4.860 | 4.000 | 4.350 | 60,149 | +0.00(+0.00%) |
Mar 20, 2008 | 4.850 | 4.860 | 4.000 | 4.350 | 60,149 | -0.55(-11.22%) |
Mar 19, 2008 | 4.980 | 4.980 | 4.890 | 4.900 | 555 | -0.07(-1.41%) |
Mar 18, 2008 | 5.000 | 5.000 | 4.710 | 4.970 | 6,468 | +0.09(+1.84%) |
Mar 17, 2008 | 4.900 | 5.000 | 4.610 | 4.880 | 2,350 | +0.03(+0.62%) |
Mar 14, 2008 | 5.040 | 5.080 | 4.650 | 4.850 | 4,659 | -0.03(-0.61%) |
Mar 13, 2008 | 4.900 | 5.060 | 4.580 | 4.880 | 15,925 | -0.18(-3.56%) |
Mar 12, 2008 | 5.000 | 5.230 | 4.840 | 5.060 | 3,250 | +0.16(+3.27%) |
Mar 11, 2008 | 4.820 | 4.970 | 4.750 | 4.900 | 3,811 | +0.23(+4.93%) |
Mar 10, 2008 | 4.580 | 4.880 | 4.580 | 4.670 | 7,886 | +0.04(+0.86%) |
Mar 07, 2008 | 4.580 | 4.960 | 4.580 | 4.630 | 4,200 | +0.04(+0.87%) |
Mar 06, 2008 | 4.580 | 4.870 | 4.580 | 4.590 | 5,700 | +0.01(+0.22%) |
Mar 05, 2008 | 5.120 | 5.120 | 4.550 | 4.580 | 7,623 | -0.11(-2.35%) |
Mar 04, 2008 | 4.750 | 4.970 | 4.650 | 4.690 | 6,408 | -0.16(-3.30%) |
Mar 03, 2008 | 5.100 | 5.100 | 4.810 | 4.850 | 11,281 | -0.34(-6.55%) |
Feb 29, 2008 | 4.880 | 5.190 | 4.880 | 5.190 | 76,113 | +0.29(+5.92%) |
Feb 28, 2008 | 4.681 | 4.960 | 4.670 | 4.900 | 20,010 | +0.08(+1.66%) |
Feb 27, 2008 | 4.780 | 4.950 | 4.750 | 4.820 | 18,756 | -0.08(-1.63%) |
Feb 26, 2008 | 4.830 | 4.940 | 4.830 | 4.900 | 3,741 | +0.08(+1.66%) |
Feb 25, 2008 | 5.010 | 5.010 | 4.780 | 4.820 | 16,582 | -0.11(-2.23%) |
Feb 22, 2008 | 4.940 | 4.950 | 4.910 | 4.930 | 1,950 | +0.02(+0.41%) |
Feb 21, 2008 | 4.950 | 4.970 | 4.890 | 4.910 | 3,150 | -0.09(-1.80%) |
Feb 20, 2008 | 5.020 | 5.020 | 4.990 | 5.000 | 900 | +0.08(+1.63%) |
Feb 19, 2008 | 5.100 | 5.100 | 4.900 | 4.920 | 9,439 | -0.18(-3.53%) |
Feb 18, 2008 | 5.050 | 5.230 | 5.050 | 5.100 | 3,248 | +0.00(+0.00%) |
Feb 15, 2008 | 5.050 | 5.230 | 5.050 | 5.100 | 3,248 | +0.05(+0.99%) |
Feb 14, 2008 | 5.200 | 5.220 | 5.050 | 5.050 | 35,065 | -0.09(-1.75%) |
Feb 13, 2008 | 5.160 | 5.260 | 5.110 | 5.140 | 2,994 | +0.13(+2.59%) |
Feb 12, 2008 | 5.090 | 5.090 | 5.010 | 5.010 | 2,324 | +0.01(+0.20%) |
Feb 11, 2008 | 5.050 | 5.140 | 5.000 | 5.000 | 9,422 | -0.10(-1.96%) |
Feb 08, 2008 | 5.300 | 5.300 | 5.090 | 5.100 | 11,400 | +0.01(+0.20%) |
Feb 07, 2008 | 5.520 | 5.580 | 4.860 | 5.090 | 24,149 | -0.46(-8.29%) |
Feb 06, 2008 | 5.600 | 5.810 | 5.540 | 5.550 | 8,341 | -0.10(-1.77%) |
Feb 05, 2008 | 5.650 | 5.740 | 5.610 | 5.650 | 2,719 | -0.20(-3.42%) |
Feb 04, 2008 | 5.750 | 5.957 | 5.550 | 5.850 | 12,455 | +0.07(+1.21%) |