Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.893 | 3.926 | 3.879 | 3.921 | 2,576,861 | +0.03(+0.78%) |
Apr 29, 2008 | 3.886 | 3.898 | 3.833 | 3.891 | 2,366,503 | +0.00(+0.06%) |
Apr 28, 2008 | 3.875 | 3.898 | 3.861 | 3.889 | 1,726,952 | +0.03(+0.66%) |
Apr 25, 2008 | 3.835 | 3.875 | 3.826 | 3.863 | 2,320,206 | +0.03(+0.73%) |
Apr 24, 2008 | 3.831 | 3.845 | 3.803 | 3.835 | 2,114,692 | +0.01(+0.30%) |
Apr 23, 2008 | 3.805 | 3.842 | 3.793 | 3.824 | 2,139,972 | +0.03(+0.73%) |
Apr 22, 2008 | 3.819 | 3.819 | 3.777 | 3.796 | 1,782,881 | -0.03(-0.67%) |
Apr 21, 2008 | 3.819 | 3.831 | 3.777 | 3.821 | 1,685,457 | +0.00(+0.06%) |
Apr 18, 2008 | 3.835 | 3.851 | 3.803 | 3.819 | 2,412,545 | +0.01(+0.37%) |
Apr 17, 2008 | 3.759 | 3.817 | 3.754 | 3.805 | 1,793,572 | +0.03(+0.68%) |
Apr 16, 2008 | 3.733 | 3.789 | 3.721 | 3.779 | 2,286,408 | +0.07(+2.01%) |
Apr 15, 2008 | 3.703 | 3.719 | 3.661 | 3.705 | 2,236,975 | +0.02(+0.63%) |
Apr 14, 2008 | 3.707 | 3.719 | 3.668 | 3.682 | 1,777,336 | -0.03(-0.81%) |
Apr 11, 2008 | 3.714 | 3.749 | 3.693 | 3.712 | 1,674,994 | -0.02(-0.62%) |
Apr 10, 2008 | 3.712 | 3.772 | 3.703 | 3.735 | 1,944,693 | +0.04(+1.20%) |
Apr 09, 2008 | 3.738 | 3.745 | 3.684 | 3.691 | 2,018,378 | -0.03(-0.75%) |
Apr 08, 2008 | 3.735 | 3.756 | 3.703 | 3.719 | 1,891,470 | -0.02(-0.62%) |
Apr 07, 2008 | 3.800 | 3.807 | 3.731 | 3.742 | 2,009,450 | -0.05(-1.41%) |
Apr 04, 2008 | 3.761 | 3.805 | 3.733 | 3.796 | 1,729,636 | +0.05(+1.43%) |
Apr 03, 2008 | 3.693 | 3.777 | 3.684 | 3.742 | 2,097,040 | +0.00(+0.00%) |
Apr 02, 2008 | 3.742 | 3.772 | 3.703 | 3.742 | 1,854,970 | +0.01(+0.37%) |
Apr 01, 2008 | 3.663 | 3.747 | 3.663 | 3.728 | 2,121,008 | +0.08(+2.23%) |
Mar 31, 2008 | 3.624 | 3.663 | 3.610 | 3.647 | 1,662,999 | +0.00(+0.00%) |
Mar 28, 2008 | 3.679 | 3.700 | 3.611 | 3.647 | 1,754,529 | -0.04(-1.01%) |
Mar 27, 2008 | 3.663 | 3.724 | 3.649 | 3.684 | 1,997,133 | +0.03(+0.76%) |
Mar 26, 2008 | 3.635 | 3.656 | 3.591 | 3.656 | 2,175,311 | +0.02(+0.51%) |
Mar 25, 2008 | 3.663 | 3.672 | 3.614 | 3.638 | 2,595,636 | -0.01(-0.32%) |
Mar 24, 2008 | 3.663 | 3.719 | 3.638 | 3.649 | 2,444,606 | +0.02(+0.58%) |
Mar 21, 2008 | 3.580 | 3.628 | 3.521 | 3.628 | 2,685,790 | +0.00(+0.00%) |
Mar 20, 2008 | 3.580 | 3.628 | 3.521 | 3.628 | 2,685,790 | +0.01(+0.39%) |
Mar 19, 2008 | 3.654 | 3.691 | 3.549 | 3.614 | 2,901,560 | -0.03(-0.77%) |
Mar 18, 2008 | 3.580 | 3.642 | 3.552 | 3.642 | 2,952,477 | +0.11(+3.16%) |
Mar 17, 2008 | 3.580 | 3.584 | 3.456 | 3.531 | 3,753,134 | -0.11(-3.00%) |
Mar 14, 2008 | 3.684 | 3.696 | 3.584 | 3.640 | 3,036,685 | -0.04(-1.07%) |
Mar 13, 2008 | 3.686 | 3.686 | 3.603 | 3.679 | 2,684,344 | -0.01(-0.38%) |
Mar 12, 2008 | 3.682 | 3.752 | 3.670 | 3.693 | 1,985,065 | -0.04(-1.06%) |
Mar 11, 2008 | 3.707 | 3.740 | 3.652 | 3.733 | 2,625,562 | +0.08(+2.28%) |
Mar 10, 2008 | 3.761 | 3.761 | 3.614 | 3.650 | 3,149,580 | -0.12(-3.25%) |
Mar 07, 2008 | 3.814 | 3.841 | 3.689 | 3.772 | 2,736,238 | -0.08(-1.99%) |
Mar 06, 2008 | 3.879 | 3.914 | 3.817 | 3.849 | 3,283,071 | -0.06(-1.43%) |
Mar 05, 2008 | 3.831 | 3.905 | 3.807 | 3.905 | 3,254,418 | +0.09(+2.44%) |
Mar 04, 2008 | 3.770 | 3.851 | 3.763 | 3.812 | 3,616,121 | +0.00(+0.00%) |
Mar 03, 2008 | 3.745 | 3.840 | 3.719 | 3.812 | 3,836,581 | +0.07(+1.99%) |
Feb 29, 2008 | 3.812 | 3.835 | 3.704 | 3.738 | 2,703,055 | -0.05(-1.23%) |
Feb 28, 2008 | 3.833 | 3.833 | 3.777 | 3.784 | 3,338,957 | -0.01(-0.25%) |
Feb 27, 2008 | 3.777 | 3.810 | 3.757 | 3.793 | 2,445,505 | +0.00(+0.12%) |
Feb 26, 2008 | 3.786 | 3.828 | 3.752 | 3.789 | 3,855,128 | +0.04(+0.99%) |
Feb 25, 2008 | 3.712 | 3.754 | 3.693 | 3.752 | 3,509,932 | +0.05(+1.32%) |
Feb 22, 2008 | 3.705 | 3.714 | 3.643 | 3.703 | 3,853,798 | -0.01(-0.25%) |
Feb 21, 2008 | 3.726 | 3.763 | 3.686 | 3.712 | 3,130,152 | -0.01(-0.31%) |
Feb 20, 2008 | 3.782 | 3.782 | 3.686 | 3.724 | 3,445,597 | -0.12(-3.14%) |
Feb 19, 2008 | 3.856 | 3.898 | 3.800 | 3.845 | 3,590,617 | +0.04(+1.04%) |
Feb 18, 2008 | 3.984 | 3.984 | 3.703 | 3.805 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.984 | 3.984 | 3.703 | 3.805 | 5,090,966 | +0.02(+0.43%) |
Feb 14, 2008 | 3.944 | 3.944 | 3.789 | 3.789 | 4,892,146 | -0.17(-4.29%) |
Feb 13, 2008 | 4.007 | 4.007 | 3.933 | 3.958 | 2,643,950 | -0.02(-0.58%) |
Feb 12, 2008 | 3.963 | 4.010 | 3.958 | 3.982 | 3,039,137 | +0.03(+0.76%) |
Feb 11, 2008 | 3.926 | 3.951 | 3.900 | 3.951 | 2,143,500 | +0.03(+0.77%) |
Feb 08, 2008 | 3.940 | 3.940 | 3.882 | 3.921 | 2,158,115 | -0.00(-0.12%) |
Feb 07, 2008 | 3.919 | 3.947 | 3.903 | 3.926 | 2,347,968 | -0.01(-0.35%) |
Feb 06, 2008 | 3.963 | 3.963 | 3.905 | 3.940 | 2,109,013 | +0.02(+0.41%) |
Feb 05, 2008 | 3.949 | 3.961 | 3.886 | 3.924 | 2,680,993 | -0.05(-1.34%) |
Feb 04, 2008 | 4.021 | 4.021 | 3.975 | 3.977 | 1,820,633 | -0.03(-0.70%) |