Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.890 | 4.500 | 3.730 | 4.450 | 43,642 | +0.70(+18.67%) |
Apr 29, 2008 | 3.890 | 4.020 | 3.730 | 3.750 | 24,942 | -0.20(-5.06%) |
Apr 28, 2008 | 4.020 | 4.050 | 3.950 | 3.950 | 3,900 | -0.01(-0.25%) |
Apr 25, 2008 | 4.020 | 4.050 | 3.960 | 3.960 | 5,204 | -0.04(-1.00%) |
Apr 24, 2008 | 3.900 | 4.000 | 3.900 | 4.000 | 3,600 | +0.06(+1.52%) |
Apr 23, 2008 | 3.910 | 4.150 | 3.880 | 3.940 | 7,311 | +0.00(+0.00%) |
Apr 22, 2008 | 3.880 | 3.940 | 3.870 | 3.940 | 1,773 | -0.04(-1.01%) |
Apr 21, 2008 | 4.000 | 4.000 | 3.890 | 3.980 | 3,860 | -0.07(-1.73%) |
Apr 18, 2008 | 3.850 | 4.180 | 3.850 | 4.050 | 17,051 | +0.23(+6.02%) |
Apr 17, 2008 | 3.940 | 4.290 | 3.770 | 3.820 | 6,430 | -0.01(-0.26%) |
Apr 16, 2008 | 4.140 | 4.240 | 3.830 | 3.830 | 7,300 | -0.21(-5.20%) |
Apr 15, 2008 | 4.020 | 4.170 | 3.950 | 4.040 | 66,559 | -0.03(-0.74%) |
Apr 14, 2008 | 4.100 | 4.100 | 4.030 | 4.070 | 3,100 | -0.10(-2.40%) |
Apr 11, 2008 | 4.350 | 4.400 | 4.160 | 4.170 | 7,300 | -0.28(-6.29%) |
Apr 10, 2008 | 4.050 | 4.490 | 4.050 | 4.450 | 3,537 | +0.38(+9.34%) |
Apr 09, 2008 | 4.110 | 4.110 | 4.070 | 4.070 | 47,736 | -0.07(-1.69%) |
Apr 08, 2008 | 4.300 | 4.350 | 4.020 | 4.140 | 27,055 | +0.00(+0.00%) |
Apr 07, 2008 | 3.950 | 4.200 | 3.950 | 4.140 | 1,976 | +0.14(+3.50%) |
Apr 04, 2008 | 4.310 | 4.310 | 3.900 | 4.000 | 4,920 | -0.15(-3.61%) |
Apr 03, 2008 | 4.060 | 4.360 | 3.950 | 4.150 | 19,900 | +0.25(+6.41%) |
Apr 02, 2008 | 3.990 | 4.110 | 3.550 | 3.900 | 32,394 | -0.10(-2.50%) |
Apr 01, 2008 | 4.250 | 4.250 | 4.000 | 4.000 | 11,800 | -0.43(-9.71%) |
Mar 31, 2008 | 4.410 | 4.630 | 4.020 | 4.430 | 20,075 | +0.38(+9.38%) |
Mar 28, 2008 | 4.080 | 4.200 | 3.910 | 4.050 | 25,873 | -0.05(-1.22%) |
Mar 27, 2008 | 4.390 | 4.420 | 4.100 | 4.100 | 50,900 | -0.22(-5.09%) |
Mar 26, 2008 | 4.450 | 4.460 | 4.320 | 4.320 | 18,668 | -0.08(-1.82%) |
Mar 25, 2008 | 4.310 | 4.410 | 4.310 | 4.400 | 3,500 | +0.11(+2.56%) |
Mar 24, 2008 | 4.270 | 4.350 | 4.230 | 4.290 | 12,250 | +0.08(+1.90%) |
Mar 21, 2008 | 4.280 | 4.500 | 4.190 | 4.210 | 5,200 | +0.00(+0.00%) |
Mar 20, 2008 | 4.280 | 4.500 | 4.190 | 4.210 | 5,200 | -0.18(-4.10%) |
Mar 19, 2008 | 4.290 | 4.430 | 4.200 | 4.390 | 4,354 | +0.22(+5.28%) |
Mar 18, 2008 | 4.240 | 4.240 | 4.050 | 4.170 | 2,300 | -0.13(-3.02%) |
Mar 17, 2008 | 4.360 | 4.605 | 4.180 | 4.300 | 1,481 | +0.13(+3.12%) |
Mar 14, 2008 | 4.380 | 4.500 | 4.170 | 4.170 | 4,799 | -0.22(-5.01%) |
Mar 13, 2008 | 4.150 | 4.390 | 4.150 | 4.390 | 3,300 | +0.12(+2.81%) |
Mar 12, 2008 | 4.370 | 4.400 | 4.270 | 4.270 | 2,860 | +0.03(+0.71%) |
Mar 11, 2008 | 4.420 | 4.450 | 4.240 | 4.240 | 6,450 | -0.26(-5.78%) |
Mar 10, 2008 | 4.620 | 4.620 | 4.440 | 4.500 | 5,500 | +0.02(+0.44%) |
Mar 07, 2008 | 4.590 | 4.590 | 4.235 | 4.480 | 16,049 | +0.04(+0.90%) |
Mar 06, 2008 | 4.450 | 4.450 | 4.290 | 4.440 | 492,945 | -0.09(-1.98%) |
Mar 05, 2008 | 4.950 | 4.950 | 4.370 | 4.530 | 24,309 | -0.57(-11.18%) |
Mar 04, 2008 | 5.170 | 5.200 | 5.100 | 5.100 | 1,400 | -0.08(-1.54%) |
Mar 03, 2008 | 5.350 | 5.430 | 5.180 | 5.180 | 20,541 | +0.05(+0.97%) |
Feb 29, 2008 | 5.080 | 5.240 | 4.820 | 5.130 | 13,510 | +0.29(+5.99%) |
Feb 28, 2008 | 4.590 | 5.490 | 4.500 | 4.840 | 14,010 | -0.26(-5.10%) |
Feb 27, 2008 | 5.060 | 5.240 | 5.050 | 5.100 | 16,680 | -0.01(-0.20%) |
Feb 26, 2008 | 4.650 | 5.110 | 4.580 | 5.110 | 17,414 | +0.38(+8.03%) |
Feb 25, 2008 | 4.340 | 4.760 | 4.250 | 4.730 | 8,088 | +0.42(+9.74%) |
Feb 22, 2008 | 4.300 | 4.350 | 4.300 | 4.310 | 8,750 | +0.11(+2.62%) |
Feb 21, 2008 | 4.340 | 4.430 | 4.180 | 4.200 | 37,540 | -0.06(-1.41%) |
Feb 20, 2008 | 4.810 | 4.810 | 4.250 | 4.260 | 5,800 | -0.49(-10.32%) |
Feb 19, 2008 | 4.760 | 4.920 | 4.360 | 4.750 | 29,618 | -0.06(-1.25%) |
Feb 18, 2008 | 5.020 | 5.020 | 4.810 | 4.810 | 5,600 | +0.00(+0.00%) |
Feb 15, 2008 | 5.020 | 5.020 | 4.810 | 4.810 | 5,600 | -0.20(-3.99%) |
Feb 14, 2008 | 5.040 | 5.080 | 4.990 | 5.010 | 16,200 | +0.09(+1.83%) |
Feb 13, 2008 | 4.940 | 5.080 | 4.910 | 4.920 | 19,897 | +0.02(+0.41%) |
Feb 12, 2008 | 4.850 | 4.930 | 4.600 | 4.900 | 10,875 | +0.02(+0.41%) |
Feb 11, 2008 | 5.220 | 5.220 | 4.850 | 4.880 | 9,700 | -0.12(-2.40%) |
Feb 08, 2008 | 5.230 | 5.230 | 4.960 | 5.000 | 10,014 | -0.23(-4.40%) |
Feb 07, 2008 | 5.590 | 5.810 | 5.160 | 5.230 | 47,866 | -0.50(-8.73%) |
Feb 06, 2008 | 6.220 | 6.600 | 5.650 | 5.730 | 12,332 | -0.37(-6.07%) |
Feb 05, 2008 | 6.470 | 6.750 | 5.990 | 6.100 | 54,786 | -0.50(-7.58%) |
Feb 04, 2008 | 5.250 | 6.600 | 4.540 | 6.600 | 110,846 | +1.22(+22.68%) |