Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.039 | 4.083 | 3.925 | 3.937 | 3,685,990 | -0.09(-2.12%) |
Apr 29, 2008 | 4.049 | 4.076 | 4.008 | 4.022 | 2,755,593 | -0.02(-0.48%) |
Apr 28, 2008 | 3.871 | 4.071 | 3.871 | 4.042 | 2,710,576 | +0.01(+0.36%) |
Apr 25, 2008 | 3.961 | 4.037 | 3.925 | 4.027 | 2,684,693 | +0.08(+2.10%) |
Apr 24, 2008 | 3.871 | 3.983 | 3.801 | 3.944 | 4,409,252 | +0.07(+1.89%) |
Apr 23, 2008 | 3.869 | 3.898 | 3.801 | 3.871 | 2,202,283 | +0.02(+0.51%) |
Apr 22, 2008 | 4.032 | 4.032 | 3.803 | 3.852 | 3,451,028 | -0.06(-1.55%) |
Apr 21, 2008 | 3.913 | 3.983 | 3.903 | 3.913 | 3,115,609 | -0.09(-2.25%) |
Apr 18, 2008 | 3.986 | 4.059 | 3.966 | 4.003 | 4,650,358 | +0.10(+2.49%) |
Apr 17, 2008 | 3.879 | 3.918 | 3.825 | 3.905 | 3,583,421 | +0.02(+0.50%) |
Apr 16, 2008 | 3.818 | 3.896 | 3.764 | 3.886 | 6,336,763 | +0.01(+0.19%) |
Apr 15, 2008 | 3.891 | 3.930 | 3.845 | 3.879 | 3,919,819 | +0.01(+0.31%) |
Apr 14, 2008 | 3.939 | 3.966 | 3.866 | 3.866 | 4,160,974 | -0.08(-2.03%) |
Apr 11, 2008 | 3.930 | 4.027 | 3.922 | 3.947 | 4,333,498 | -0.09(-2.11%) |
Apr 10, 2008 | 3.986 | 4.088 | 3.959 | 4.032 | 4,240,164 | +0.07(+1.84%) |
Apr 09, 2008 | 4.107 | 4.117 | 3.954 | 3.959 | 6,528,105 | -0.13(-3.10%) |
Apr 08, 2008 | 4.051 | 4.100 | 4.013 | 4.085 | 5,061,346 | +0.04(+0.96%) |
Apr 07, 2008 | 4.088 | 4.132 | 4.027 | 4.047 | 4,583,395 | -0.01(-0.24%) |
Apr 04, 2008 | 4.081 | 4.095 | 3.991 | 4.056 | 5,029,948 | -0.00(-0.12%) |
Apr 03, 2008 | 3.976 | 4.076 | 3.942 | 4.061 | 5,544,964 | +0.08(+1.95%) |
Apr 02, 2008 | 3.983 | 4.010 | 3.920 | 3.983 | 6,097,921 | +0.00(+0.00%) |
Apr 01, 2008 | 3.918 | 3.983 | 3.896 | 3.983 | 5,910,002 | +0.13(+3.41%) |
Mar 31, 2008 | 3.857 | 3.886 | 3.808 | 3.852 | 8,407,336 | +0.00(+0.06%) |
Mar 28, 2008 | 3.862 | 3.903 | 3.825 | 3.849 | 6,105,684 | +0.00(+0.13%) |
Mar 27, 2008 | 3.944 | 3.978 | 3.842 | 3.845 | 8,151,015 | -0.08(-1.98%) |
Mar 26, 2008 | 3.871 | 3.927 | 3.828 | 3.922 | 5,576,005 | -0.01(-0.25%) |
Mar 25, 2008 | 3.913 | 3.942 | 3.845 | 3.932 | 6,117,775 | +0.01(+0.31%) |
Mar 24, 2008 | 4.017 | 4.027 | 3.908 | 3.920 | 8,347,116 | -0.03(-0.74%) |
Mar 21, 2008 | 4.015 | 4.034 | 3.849 | 3.949 | 17,502,236 | +0.00(+0.00%) |
Mar 20, 2008 | 4.015 | 4.034 | 3.849 | 3.949 | 17,502,236 | -0.06(-1.58%) |
Mar 19, 2008 | 3.896 | 4.020 | 3.840 | 4.012 | 60,569,172 | +0.08(+1.92%) |
Mar 18, 2008 | 3.735 | 3.966 | 3.728 | 3.937 | 24,322,062 | +0.31(+8.52%) |
Mar 17, 2008 | 3.577 | 3.682 | 3.531 | 3.628 | 8,319,582 | +0.01(+0.27%) |
Mar 14, 2008 | 3.772 | 3.772 | 3.577 | 3.618 | 6,011,823 | -0.11(-3.06%) |
Mar 13, 2008 | 3.611 | 3.745 | 3.553 | 3.733 | 5,158,585 | +0.07(+1.99%) |
Mar 12, 2008 | 3.720 | 3.793 | 3.652 | 3.660 | 5,475,922 | -0.06(-1.51%) |
Mar 11, 2008 | 3.480 | 3.716 | 3.480 | 3.716 | 6,171,032 | +0.23(+6.56%) |
Mar 10, 2008 | 3.606 | 3.616 | 3.473 | 3.487 | 4,720,268 | -0.10(-2.78%) |
Mar 07, 2008 | 3.596 | 3.718 | 3.553 | 3.587 | 10,420,965 | -0.02(-0.54%) |
Mar 06, 2008 | 3.703 | 3.703 | 3.594 | 3.606 | 6,843,227 | -0.11(-2.95%) |
Mar 05, 2008 | 3.689 | 3.750 | 3.665 | 3.716 | 6,564,620 | +0.05(+1.39%) |
Mar 04, 2008 | 3.604 | 3.679 | 3.543 | 3.665 | 6,553,047 | +0.01(+0.40%) |
Mar 03, 2008 | 3.757 | 3.757 | 3.604 | 3.650 | 4,901,324 | -0.12(-3.23%) |
Feb 29, 2008 | 3.823 | 3.903 | 3.735 | 3.772 | 4,265,249 | -0.11(-2.94%) |
Feb 28, 2008 | 3.888 | 3.930 | 3.832 | 3.886 | 5,140,922 | -0.03(-0.68%) |
Feb 27, 2008 | 3.798 | 3.949 | 3.774 | 3.913 | 4,478,233 | +0.07(+1.77%) |
Feb 26, 2008 | 3.784 | 3.862 | 3.733 | 3.845 | 5,309,990 | +0.04(+1.09%) |
Feb 25, 2008 | 3.747 | 3.828 | 3.667 | 3.803 | 4,319,591 | +0.07(+1.76%) |
Feb 22, 2008 | 3.742 | 3.772 | 3.633 | 3.738 | 5,654,647 | +0.01(+0.20%) |
Feb 21, 2008 | 3.786 | 3.859 | 3.723 | 3.730 | 4,948,503 | -0.02(-0.58%) |
Feb 20, 2008 | 3.626 | 3.769 | 3.604 | 3.752 | 6,616,373 | +0.11(+3.07%) |
Feb 19, 2008 | 3.694 | 3.716 | 3.601 | 3.640 | 5,455,702 | -0.01(-0.33%) |
Feb 18, 2008 | 3.613 | 3.689 | 3.584 | 3.652 | 4,482,092 | +0.00(+0.00%) |
Feb 15, 2008 | 3.613 | 3.689 | 3.584 | 3.652 | 4,482,092 | +0.01(+0.40%) |
Feb 14, 2008 | 3.745 | 3.747 | 3.638 | 3.638 | 4,884,314 | -0.08(-2.22%) |
Feb 13, 2008 | 3.679 | 3.725 | 3.616 | 3.720 | 5,006,704 | +0.07(+1.80%) |
Feb 12, 2008 | 3.689 | 3.733 | 3.628 | 3.655 | 7,612,430 | -0.02(-0.60%) |
Feb 11, 2008 | 3.626 | 3.682 | 3.562 | 3.677 | 8,817,863 | +0.05(+1.27%) |
Feb 08, 2008 | 3.635 | 3.662 | 3.565 | 3.630 | 5,840,261 | -0.03(-0.73%) |
Feb 07, 2008 | 3.477 | 3.725 | 3.458 | 3.657 | 7,902,125 | +0.16(+4.45%) |
Feb 06, 2008 | 3.655 | 3.665 | 3.470 | 3.501 | 7,433,947 | -0.07(-1.86%) |
Feb 05, 2008 | 3.674 | 3.703 | 3.565 | 3.568 | 4,953,085 | -0.15(-3.92%) |
Feb 04, 2008 | 3.818 | 3.818 | 3.657 | 3.713 | 4,566,788 | -0.06(-1.68%) |