Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.000 | 3.120 | 2.850 | 2.940 | 12,798 | -0.01(-0.34%) |
Apr 29, 2008 | 3.000 | 3.000 | 2.940 | 2.950 | 4,061 | -0.06(-1.99%) |
Apr 28, 2008 | 2.980 | 3.040 | 2.941 | 3.010 | 6,787 | -0.01(-0.33%) |
Apr 25, 2008 | 3.000 | 3.050 | 2.980 | 3.020 | 5,700 | -0.03(-0.98%) |
Apr 24, 2008 | 3.060 | 3.070 | 3.010 | 3.050 | 2,325 | -0.05(-1.61%) |
Apr 23, 2008 | 3.020 | 3.100 | 2.920 | 3.100 | 5,908 | +0.05(+1.64%) |
Apr 22, 2008 | 3.020 | 3.060 | 3.020 | 3.050 | 3,890 | +0.04(+1.23%) |
Apr 21, 2008 | 3.082 | 3.100 | 3.000 | 3.013 | 3,315 | -0.07(-2.18%) |
Apr 18, 2008 | 3.120 | 3.150 | 3.070 | 3.080 | 7,730 | -0.17(-5.23%) |
Apr 17, 2008 | 3.300 | 3.300 | 3.250 | 3.250 | 2,461 | -0.05(-1.51%) |
Apr 16, 2008 | 3.250 | 3.300 | 3.080 | 3.300 | 5,775 | +0.03(+0.91%) |
Apr 15, 2008 | 3.270 | 3.350 | 3.250 | 3.270 | 5,499 | -0.04(-1.21%) |
Apr 14, 2008 | 3.400 | 3.490 | 3.300 | 3.310 | 5,669 | -0.19(-5.45%) |
Apr 11, 2008 | 3.500 | 3.560 | 3.500 | 3.501 | 2,264 | +0.00(+0.03%) |
Apr 10, 2008 | 3.980 | 3.980 | 3.500 | 3.500 | 36,626 | -0.53(-13.15%) |
Apr 09, 2008 | 4.200 | 4.200 | 4.000 | 4.030 | 4,910 | -0.16(-3.82%) |
Apr 08, 2008 | 3.880 | 4.200 | 3.800 | 4.190 | 23,558 | +0.46(+12.33%) |
Apr 07, 2008 | 3.750 | 4.040 | 3.500 | 3.730 | 4,289 | -0.02(-0.53%) |
Apr 04, 2008 | 3.870 | 3.870 | 3.500 | 3.750 | 3,080 | -0.04(-1.06%) |
Apr 03, 2008 | 3.300 | 3.900 | 3.300 | 3.790 | 16,315 | +0.42(+12.46%) |
Apr 02, 2008 | 3.430 | 3.430 | 3.350 | 3.370 | 5,966 | -0.16(-4.53%) |
Apr 01, 2008 | 3.850 | 3.850 | 3.530 | 3.530 | 17,909 | -0.28(-7.35%) |
Mar 31, 2008 | 3.840 | 3.890 | 3.700 | 3.810 | 14,483 | +0.06(+1.60%) |
Mar 28, 2008 | 3.580 | 3.750 | 3.580 | 3.750 | 21,958 | +0.16(+4.46%) |
Mar 27, 2008 | 3.220 | 3.590 | 3.220 | 3.590 | 48,758 | +0.59(+19.75%) |
Mar 26, 2008 | 2.820 | 3.090 | 2.820 | 2.998 | 23,600 | +0.20(+7.08%) |
Mar 25, 2008 | 2.680 | 2.900 | 2.680 | 2.800 | 6,116 | +0.08(+2.94%) |
Mar 24, 2008 | 2.500 | 2.750 | 2.500 | 2.720 | 8,100 | +0.23(+9.24%) |
Mar 21, 2008 | 2.500 | 2.740 | 2.380 | 2.490 | 8,981 | +0.00(+0.00%) |
Mar 20, 2008 | 2.500 | 2.740 | 2.380 | 2.490 | 8,981 | -0.03(-1.19%) |
Mar 19, 2008 | 2.590 | 2.670 | 2.520 | 2.520 | 7,034 | -0.10(-3.82%) |
Mar 18, 2008 | 2.600 | 2.660 | 2.600 | 2.620 | 4,896 | +0.02(+0.77%) |
Mar 17, 2008 | 2.600 | 2.690 | 2.600 | 2.600 | 13,374 | -0.19(-6.81%) |
Mar 14, 2008 | 2.920 | 2.920 | 2.750 | 2.790 | 18,325 | -0.13(-4.45%) |
Mar 13, 2008 | 2.850 | 2.970 | 2.680 | 2.920 | 16,555 | +0.11(+3.91%) |
Mar 12, 2008 | 3.150 | 3.150 | 2.680 | 2.810 | 38,673 | -0.36(-11.47%) |
Mar 11, 2008 | 3.010 | 3.200 | 3.010 | 3.174 | 13,312 | +0.10(+3.39%) |
Mar 10, 2008 | 3.120 | 3.300 | 3.070 | 3.070 | 11,737 | -0.15(-4.60%) |
Mar 07, 2008 | 3.380 | 3.380 | 3.000 | 3.218 | 42,083 | -0.22(-6.45%) |
Mar 06, 2008 | 3.800 | 3.830 | 3.440 | 3.440 | 31,437 | -0.40(-10.42%) |
Mar 05, 2008 | 3.890 | 3.900 | 3.770 | 3.840 | 16,740 | -0.12(-3.03%) |
Mar 04, 2008 | 4.180 | 4.190 | 3.950 | 3.960 | 19,948 | -0.19(-4.58%) |
Mar 03, 2008 | 4.310 | 4.820 | 4.060 | 4.150 | 14,941 | -0.12(-2.81%) |
Feb 29, 2008 | 4.360 | 4.630 | 4.130 | 4.270 | 6,533 | -0.15(-3.39%) |
Feb 28, 2008 | 4.410 | 4.460 | 4.350 | 4.420 | 9,891 | -0.08(-1.78%) |
Feb 27, 2008 | 4.430 | 4.600 | 4.400 | 4.500 | 5,100 | -0.14(-3.02%) |
Feb 26, 2008 | 4.300 | 4.640 | 4.250 | 4.640 | 12,593 | +0.26(+5.94%) |
Feb 25, 2008 | 4.090 | 4.930 | 4.070 | 4.380 | 111,262 | +0.32(+7.88%) |
Feb 22, 2008 | 4.110 | 4.150 | 4.060 | 4.060 | 14,020 | -0.05(-1.22%) |
Feb 21, 2008 | 4.240 | 4.240 | 4.110 | 4.110 | 5,469 | -0.17(-3.97%) |
Feb 20, 2008 | 4.320 | 4.320 | 4.230 | 4.280 | 5,359 | +0.03(+0.71%) |
Feb 19, 2008 | 4.420 | 4.480 | 4.250 | 4.250 | 9,624 | +0.06(+1.43%) |
Feb 18, 2008 | 4.170 | 4.200 | 4.170 | 4.190 | 880 | +0.00(+0.00%) |
Feb 15, 2008 | 4.170 | 4.200 | 4.170 | 4.190 | 880 | +0.02(+0.48%) |
Feb 14, 2008 | 4.200 | 4.330 | 4.160 | 4.170 | 5,991 | -0.07(-1.65%) |
Feb 13, 2008 | 4.190 | 4.470 | 4.150 | 4.240 | 3,210 | +0.07(+1.68%) |
Feb 12, 2008 | 4.240 | 4.300 | 4.150 | 4.170 | 9,960 | -0.12(-2.80%) |
Feb 11, 2008 | 4.270 | 4.290 | 4.180 | 4.290 | 5,629 | +0.07(+1.66%) |
Feb 08, 2008 | 4.210 | 4.260 | 4.200 | 4.220 | 1,700 | -0.04(-0.94%) |
Feb 07, 2008 | 4.250 | 4.270 | 4.200 | 4.260 | 1,663 | +0.04(+0.95%) |
Feb 06, 2008 | 4.240 | 4.290 | 4.220 | 4.220 | 5,300 | +0.01(+0.19%) |
Feb 05, 2008 | 4.180 | 4.220 | 4.150 | 4.212 | 4,100 | -0.04(-0.89%) |
Feb 04, 2008 | 4.240 | 4.420 | 4.185 | 4.250 | 9,154 | -0.08(-1.85%) |