Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.518 | 4.518 | 4.353 | 4.364 | 1,683,494 | -0.15(-3.34%) |
Apr 29, 2008 | 4.594 | 4.594 | 4.490 | 4.515 | 1,538,775 | -0.08(-1.64%) |
Apr 28, 2008 | 4.500 | 4.612 | 4.490 | 4.590 | 1,649,034 | +0.08(+1.67%) |
Apr 25, 2008 | 4.547 | 4.547 | 4.457 | 4.515 | 1,314,898 | -0.00(-0.08%) |
Apr 24, 2008 | 4.472 | 4.526 | 4.421 | 4.518 | 1,435,909 | +0.07(+1.62%) |
Apr 23, 2008 | 4.447 | 4.475 | 4.375 | 4.447 | 1,266,258 | +0.01(+0.24%) |
Apr 22, 2008 | 4.400 | 4.436 | 4.357 | 4.436 | 1,603,374 | +0.05(+1.23%) |
Apr 21, 2008 | 4.386 | 4.414 | 4.368 | 4.382 | 955,506 | -0.00(-0.08%) |
Apr 18, 2008 | 4.396 | 4.443 | 4.360 | 4.386 | 2,523,739 | +0.03(+0.74%) |
Apr 17, 2008 | 4.299 | 4.353 | 4.213 | 4.353 | 1,171,168 | +0.04(+1.00%) |
Apr 16, 2008 | 4.231 | 4.335 | 4.227 | 4.310 | 1,932,969 | +0.13(+3.00%) |
Apr 15, 2008 | 4.303 | 4.306 | 4.163 | 4.184 | 1,660,215 | -0.11(-2.67%) |
Apr 14, 2008 | 4.242 | 4.335 | 4.195 | 4.299 | 1,105,796 | +0.07(+1.70%) |
Apr 11, 2008 | 4.274 | 4.278 | 4.184 | 4.227 | 1,339,913 | -0.08(-1.75%) |
Apr 10, 2008 | 4.238 | 4.339 | 4.184 | 4.303 | 1,273,789 | +0.08(+1.78%) |
Apr 09, 2008 | 4.332 | 4.346 | 4.227 | 4.227 | 1,441,641 | -0.09(-2.08%) |
Apr 08, 2008 | 4.339 | 4.389 | 4.289 | 4.317 | 1,422,431 | -0.05(-1.07%) |
Apr 07, 2008 | 4.360 | 4.378 | 4.321 | 4.364 | 1,270,693 | +0.03(+0.66%) |
Apr 04, 2008 | 4.292 | 4.353 | 4.231 | 4.335 | 2,740,589 | +0.04(+0.92%) |
Apr 03, 2008 | 4.292 | 4.296 | 4.184 | 4.296 | 2,702,245 | +0.00(+0.00%) |
Apr 02, 2008 | 4.202 | 4.328 | 4.170 | 4.296 | 3,444,491 | +0.11(+2.75%) |
Apr 01, 2008 | 4.105 | 4.181 | 4.066 | 4.181 | 3,044,514 | +0.11(+2.83%) |
Mar 31, 2008 | 4.113 | 4.113 | 3.911 | 4.066 | 5,025,444 | +0.15(+3.95%) |
Mar 28, 2008 | 4.026 | 4.087 | 3.886 | 3.911 | 2,967,529 | -0.12(-2.94%) |
Mar 27, 2008 | 4.109 | 4.116 | 3.951 | 4.030 | 2,605,134 | -0.07(-1.67%) |
Mar 26, 2008 | 4.069 | 4.098 | 4.030 | 4.098 | 3,628,886 | +0.02(+0.44%) |
Mar 25, 2008 | 3.922 | 4.080 | 3.919 | 4.080 | 3,068,937 | +0.17(+4.22%) |
Mar 24, 2008 | 3.901 | 3.976 | 3.879 | 3.915 | 5,698,942 | +0.04(+0.93%) |
Mar 21, 2008 | 3.793 | 3.893 | 3.703 | 3.879 | 18,780,508 | +0.00(+0.00%) |
Mar 20, 2008 | 3.793 | 3.893 | 3.703 | 3.879 | 18,780,508 | -0.02(-0.46%) |
Mar 19, 2008 | 4.037 | 4.041 | 3.811 | 3.897 | 5,478,110 | -0.12(-2.95%) |
Mar 18, 2008 | 4.091 | 4.095 | 3.883 | 4.016 | 1,539,034 | +0.04(+0.99%) |
Mar 17, 2008 | 3.965 | 4.130 | 3.954 | 3.976 | 1,813,879 | -0.10(-2.47%) |
Mar 14, 2008 | 4.084 | 4.231 | 3.965 | 4.077 | 3,083,131 | -0.26(-6.04%) |
Mar 13, 2008 | 4.202 | 4.357 | 4.202 | 4.339 | 1,826,104 | +0.08(+1.77%) |
Mar 12, 2008 | 4.227 | 4.353 | 4.213 | 4.263 | 1,500,944 | -0.00(-0.08%) |
Mar 11, 2008 | 4.271 | 4.310 | 4.192 | 4.267 | 3,252,007 | +0.04(+0.85%) |
Mar 10, 2008 | 4.213 | 4.256 | 4.163 | 4.231 | 651,773 | +0.04(+0.86%) |
Mar 07, 2008 | 4.123 | 4.253 | 4.098 | 4.195 | 703,358 | +0.03(+0.78%) |
Mar 06, 2008 | 4.231 | 4.260 | 4.130 | 4.163 | 1,233,450 | -0.10(-2.36%) |
Mar 05, 2008 | 4.339 | 4.339 | 4.227 | 4.263 | 662,200 | -0.05(-1.08%) |
Mar 04, 2008 | 4.278 | 4.378 | 4.278 | 4.310 | 1,981,653 | +0.01(+0.33%) |
Mar 03, 2008 | 4.271 | 4.310 | 4.220 | 4.296 | 1,332,502 | -0.01(-0.17%) |
Feb 29, 2008 | 4.299 | 4.332 | 4.256 | 4.303 | 1,415,737 | +0.01(+0.17%) |
Feb 28, 2008 | 4.400 | 4.425 | 4.267 | 4.296 | 1,236,014 | -0.12(-2.76%) |
Feb 27, 2008 | 4.382 | 4.486 | 4.378 | 4.418 | 761,247 | -0.01(-0.32%) |
Feb 26, 2008 | 4.306 | 4.450 | 4.306 | 4.432 | 2,263,196 | +0.10(+2.41%) |
Feb 25, 2008 | 4.256 | 4.346 | 4.202 | 4.328 | 903,462 | +0.08(+1.95%) |
Feb 22, 2008 | 4.263 | 4.276 | 4.174 | 4.245 | 1,078,135 | -0.02(-0.42%) |
Feb 21, 2008 | 4.321 | 4.375 | 4.242 | 4.263 | 1,161,796 | -0.02(-0.42%) |
Feb 20, 2008 | 4.299 | 4.328 | 4.227 | 4.281 | 672,902 | -0.02(-0.42%) |
Feb 19, 2008 | 4.324 | 4.364 | 4.235 | 4.299 | 845,843 | +0.04(+0.93%) |
Feb 18, 2008 | 4.306 | 4.306 | 4.145 | 4.260 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.306 | 4.306 | 4.145 | 4.260 | 2,688,442 | -0.04(-0.92%) |
Feb 14, 2008 | 4.389 | 4.414 | 4.256 | 4.299 | 805,648 | -0.08(-1.72%) |
Feb 13, 2008 | 4.321 | 4.378 | 4.256 | 4.375 | 628,790 | +0.08(+1.92%) |
Feb 12, 2008 | 4.224 | 4.346 | 4.210 | 4.292 | 962,453 | +0.07(+1.62%) |
Feb 11, 2008 | 4.317 | 4.317 | 4.217 | 4.224 | 1,684,460 | -0.08(-1.92%) |
Feb 08, 2008 | 4.400 | 4.407 | 4.256 | 4.306 | 860,808 | -0.06(-1.48%) |
Feb 07, 2008 | 4.224 | 4.382 | 4.213 | 4.371 | 1,031,584 | +0.16(+3.75%) |
Feb 06, 2008 | 4.321 | 4.328 | 4.202 | 4.213 | 851,186 | -0.04(-1.01%) |
Feb 05, 2008 | 4.353 | 4.378 | 4.231 | 4.256 | 1,183,919 | -0.11(-2.47%) |
Feb 04, 2008 | 4.450 | 4.450 | 4.235 | 4.364 | 1,361,507 | -0.09(-2.02%) |