Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.106 | 4.106 | 3.938 | 4.037 | 11,433 | -0.07(-1.67%) |
Apr 29, 2008 | 3.999 | 4.113 | 3.999 | 4.106 | 13,678 | +0.11(+2.67%) |
Apr 28, 2008 | 3.908 | 4.037 | 3.900 | 3.999 | 17,502 | +0.04(+0.96%) |
Apr 25, 2008 | 4.037 | 4.281 | 3.953 | 3.961 | 37,035 | -0.01(-0.19%) |
Apr 24, 2008 | 3.938 | 4.075 | 3.877 | 3.969 | 19,857 | +0.09(+2.36%) |
Apr 23, 2008 | 3.900 | 3.953 | 3.854 | 3.877 | 119,301 | -0.08(-2.12%) |
Apr 22, 2008 | 4.090 | 4.151 | 3.923 | 3.961 | 22,785 | +0.07(+1.76%) |
Apr 21, 2008 | 3.976 | 4.007 | 3.816 | 3.892 | 10,633 | -0.04(-0.97%) |
Apr 18, 2008 | 3.877 | 4.167 | 3.877 | 3.931 | 13,097 | +0.08(+1.98%) |
Apr 17, 2008 | 3.732 | 3.885 | 3.710 | 3.854 | 16,891 | +0.11(+2.85%) |
Apr 16, 2008 | 3.862 | 3.908 | 3.687 | 3.748 | 74,125 | -0.09(-2.38%) |
Apr 15, 2008 | 3.938 | 4.030 | 3.839 | 3.839 | 25,675 | -0.16(-4.00%) |
Apr 14, 2008 | 4.182 | 4.212 | 3.999 | 3.999 | 21,377 | -0.25(-5.91%) |
Apr 11, 2008 | 4.198 | 4.250 | 4.151 | 4.250 | 32,502 | +0.08(+1.82%) |
Apr 10, 2008 | 4.189 | 4.239 | 4.151 | 4.174 | 15,609 | -0.06(-1.44%) |
Apr 09, 2008 | 4.189 | 4.304 | 4.098 | 4.235 | 15,359 | +0.05(+1.09%) |
Apr 08, 2008 | 4.037 | 4.258 | 4.022 | 4.189 | 8,342 | +0.10(+2.42%) |
Apr 07, 2008 | 4.418 | 4.418 | 4.045 | 4.090 | 16,954 | -0.24(-5.62%) |
Apr 04, 2008 | 4.090 | 4.487 | 4.090 | 4.334 | 41,912 | +0.26(+6.35%) |
Apr 03, 2008 | 4.250 | 4.433 | 4.022 | 4.075 | 21,698 | -0.42(-9.32%) |
Apr 02, 2008 | 4.464 | 4.570 | 4.418 | 4.494 | 21,293 | +0.07(+1.55%) |
Apr 01, 2008 | 4.357 | 4.464 | 4.327 | 4.426 | 17,126 | +0.11(+2.65%) |
Mar 31, 2008 | 4.395 | 4.441 | 4.220 | 4.311 | 34,571 | -0.07(-1.56%) |
Mar 28, 2008 | 4.212 | 4.433 | 4.212 | 4.380 | 43,229 | +0.11(+2.49%) |
Mar 27, 2008 | 4.235 | 4.304 | 4.220 | 4.273 | 26,781 | +0.04(+0.90%) |
Mar 26, 2008 | 4.113 | 4.289 | 4.075 | 4.235 | 93,780 | +0.13(+3.15%) |
Mar 25, 2008 | 4.075 | 4.220 | 3.999 | 4.106 | 22,045 | -0.02(-0.37%) |
Mar 24, 2008 | 3.831 | 4.151 | 3.831 | 4.121 | 39,884 | +0.31(+8.20%) |
Mar 21, 2008 | 4.167 | 4.189 | 3.809 | 3.809 | 18,358 | +0.00(+0.00%) |
Mar 20, 2008 | 4.167 | 4.189 | 3.809 | 3.809 | 18,358 | -0.05(-1.19%) |
Mar 19, 2008 | 4.167 | 4.167 | 3.854 | 3.854 | 9,851 | -0.37(-8.66%) |
Mar 18, 2008 | 4.022 | 4.250 | 3.984 | 4.220 | 37,975 | +0.39(+10.14%) |
Mar 17, 2008 | 4.189 | 4.189 | 3.725 | 3.831 | 49,839 | -0.53(-12.06%) |
Mar 14, 2008 | 4.113 | 4.494 | 4.090 | 4.357 | 27,503 | +0.21(+4.95%) |
Mar 13, 2008 | 4.106 | 4.159 | 3.999 | 4.151 | 24,637 | +0.00(+0.00%) |
Mar 12, 2008 | 3.854 | 4.182 | 3.854 | 4.151 | 43,302 | +0.15(+3.81%) |
Mar 11, 2008 | 3.892 | 4.129 | 3.870 | 3.999 | 50,258 | +0.13(+3.35%) |
Mar 10, 2008 | 3.961 | 3.961 | 3.732 | 3.870 | 30,441 | -0.10(-2.50%) |
Mar 07, 2008 | 3.771 | 4.052 | 3.655 | 3.969 | 57,981 | +0.25(+6.76%) |
Mar 06, 2008 | 3.892 | 3.923 | 3.679 | 3.717 | 54,465 | -0.23(-5.79%) |
Mar 05, 2008 | 4.083 | 4.281 | 3.885 | 3.946 | 56,843 | -0.18(-4.25%) |
Mar 04, 2008 | 3.946 | 4.174 | 3.862 | 4.121 | 24,602 | +0.09(+2.27%) |
Mar 03, 2008 | 4.311 | 4.311 | 3.999 | 4.030 | 31,955 | -0.29(-6.70%) |
Feb 29, 2008 | 4.327 | 4.441 | 4.030 | 4.319 | 67,518 | -0.09(-2.07%) |
Feb 28, 2008 | 4.250 | 4.479 | 3.824 | 4.410 | 174,947 | -0.31(-6.61%) |
Feb 27, 2008 | 4.776 | 4.776 | 4.601 | 4.723 | 9,754 | +0.08(+1.81%) |
Feb 26, 2008 | 4.441 | 4.669 | 4.433 | 4.639 | 15,803 | +0.14(+3.05%) |
Feb 25, 2008 | 4.616 | 4.616 | 4.418 | 4.502 | 19,692 | -0.24(-4.98%) |
Feb 22, 2008 | 4.593 | 4.738 | 4.532 | 4.738 | 29,584 | +0.05(+1.14%) |
Feb 21, 2008 | 4.707 | 4.746 | 4.654 | 4.685 | 37,976 | +0.08(+1.65%) |
Feb 20, 2008 | 4.456 | 4.608 | 4.304 | 4.608 | 20,201 | +0.05(+1.17%) |
Feb 19, 2008 | 4.563 | 4.563 | 4.433 | 4.555 | 34,957 | +0.14(+3.28%) |
Feb 18, 2008 | 4.365 | 4.532 | 4.060 | 4.410 | 55,308 | +0.00(+0.00%) |
Feb 15, 2008 | 4.365 | 4.532 | 4.060 | 4.410 | 55,308 | -0.01(-0.17%) |
Feb 14, 2008 | 4.418 | 4.479 | 4.334 | 4.418 | 21,103 | -0.01(-0.17%) |
Feb 13, 2008 | 4.365 | 4.578 | 4.319 | 4.426 | 8,034 | +0.04(+0.87%) |
Feb 12, 2008 | 4.456 | 4.532 | 4.388 | 4.388 | 14,478 | -0.26(-5.57%) |
Feb 11, 2008 | 4.707 | 4.707 | 4.250 | 4.647 | 39,317 | -0.10(-2.09%) |
Feb 08, 2008 | 4.989 | 5.027 | 4.746 | 4.746 | 26,682 | -0.17(-3.41%) |
Feb 07, 2008 | 5.241 | 5.241 | 4.906 | 4.913 | 28,432 | -0.27(-5.15%) |
Feb 06, 2008 | 5.233 | 5.271 | 5.180 | 5.180 | 10,797 | -0.04(-0.73%) |
Feb 05, 2008 | 5.271 | 5.347 | 5.218 | 5.218 | 22,661 | -0.10(-1.86%) |
Feb 04, 2008 | 5.195 | 5.416 | 5.187 | 5.317 | 74,345 | +0.05(+1.01%) |