Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.663 | 3.743 | 3.493 | 3.654 | 628,077 | +0.35(+10.57%) |
Apr 29, 2008 | 3.331 | 3.358 | 3.269 | 3.304 | 122,630 | -0.09(-2.64%) |
Apr 28, 2008 | 3.484 | 3.502 | 3.385 | 3.394 | 223,989 | -0.18(-5.01%) |
Apr 25, 2008 | 3.573 | 3.573 | 3.448 | 3.573 | 84,998 | +0.00(+0.00%) |
Apr 24, 2008 | 3.430 | 3.582 | 3.385 | 3.573 | 107,818 | +0.17(+5.00%) |
Apr 23, 2008 | 3.394 | 3.457 | 3.367 | 3.403 | 192,737 | +0.01(+0.26%) |
Apr 22, 2008 | 3.466 | 3.493 | 3.367 | 3.394 | 177,939 | -0.06(-1.81%) |
Apr 21, 2008 | 3.448 | 3.537 | 3.430 | 3.457 | 111,905 | +0.00(+0.00%) |
Apr 18, 2008 | 3.457 | 3.582 | 3.457 | 3.457 | 129,279 | +0.04(+1.05%) |
Apr 17, 2008 | 3.564 | 3.564 | 3.394 | 3.421 | 134,726 | -0.13(-3.78%) |
Apr 16, 2008 | 3.546 | 3.645 | 3.528 | 3.555 | 138,178 | +0.07(+2.06%) |
Apr 15, 2008 | 3.519 | 3.564 | 3.466 | 3.484 | 182,102 | -0.04(-1.27%) |
Apr 14, 2008 | 3.618 | 3.645 | 3.528 | 3.528 | 98,171 | -0.12(-3.19%) |
Apr 11, 2008 | 3.645 | 3.752 | 3.591 | 3.645 | 75,685 | -0.06(-1.69%) |
Apr 10, 2008 | 3.627 | 3.788 | 3.627 | 3.707 | 87,597 | +0.10(+2.73%) |
Apr 09, 2008 | 3.761 | 3.770 | 3.609 | 3.609 | 108,199 | -0.18(-4.73%) |
Apr 08, 2008 | 3.618 | 3.842 | 3.609 | 3.788 | 131,622 | +0.18(+4.96%) |
Apr 07, 2008 | 3.609 | 3.672 | 3.537 | 3.609 | 105,444 | +0.06(+1.77%) |
Apr 04, 2008 | 3.546 | 3.627 | 3.537 | 3.546 | 127,336 | -0.04(-1.00%) |
Apr 03, 2008 | 3.537 | 3.582 | 3.537 | 3.582 | 206,075 | +0.01(+0.25%) |
Apr 02, 2008 | 3.636 | 3.654 | 3.546 | 3.573 | 209,547 | -0.07(-1.97%) |
Apr 01, 2008 | 3.636 | 3.725 | 3.600 | 3.645 | 211,718 | +0.05(+1.50%) |
Mar 31, 2008 | 3.591 | 3.618 | 3.439 | 3.591 | 194,982 | +0.06(+1.78%) |
Mar 28, 2008 | 3.582 | 3.618 | 3.448 | 3.528 | 96,333 | -0.04(-1.00%) |
Mar 27, 2008 | 3.573 | 3.654 | 3.546 | 3.564 | 87,003 | +0.04(+1.27%) |
Mar 26, 2008 | 3.564 | 3.564 | 3.484 | 3.519 | 101,482 | -0.05(-1.50%) |
Mar 25, 2008 | 3.457 | 3.618 | 3.322 | 3.573 | 214,804 | +0.10(+2.84%) |
Mar 24, 2008 | 3.134 | 3.519 | 3.134 | 3.475 | 332,914 | +0.33(+10.54%) |
Mar 21, 2008 | 3.134 | 3.269 | 3.107 | 3.143 | 406,616 | +0.00(+0.00%) |
Mar 20, 2008 | 3.134 | 3.269 | 3.107 | 3.143 | 406,616 | -0.01(-0.28%) |
Mar 19, 2008 | 3.251 | 3.331 | 3.116 | 3.152 | 200,869 | -0.04(-1.40%) |
Mar 18, 2008 | 3.197 | 3.269 | 3.090 | 3.197 | 257,006 | +0.03(+0.85%) |
Mar 17, 2008 | 3.036 | 3.233 | 2.239 | 3.170 | 259,441 | -0.09(-2.75%) |
Mar 14, 2008 | 3.349 | 3.385 | 3.152 | 3.260 | 265,178 | -0.08(-2.41%) |
Mar 13, 2008 | 2.866 | 3.376 | 2.848 | 3.340 | 517,138 | +0.46(+15.84%) |
Mar 12, 2008 | 3.260 | 3.260 | 2.821 | 2.884 | 578,114 | -0.34(-10.56%) |
Mar 11, 2008 | 3.340 | 3.349 | 3.099 | 3.224 | 293,538 | -0.01(-0.28%) |
Mar 10, 2008 | 3.385 | 3.394 | 3.090 | 3.233 | 687,932 | -0.38(-10.42%) |
Mar 07, 2008 | 3.582 | 3.699 | 3.573 | 3.609 | 93,253 | -0.02(-0.49%) |
Mar 06, 2008 | 3.699 | 3.797 | 3.627 | 3.627 | 77,057 | -0.12(-3.11%) |
Mar 05, 2008 | 3.716 | 3.815 | 3.716 | 3.743 | 159,238 | +0.02(+0.48%) |
Mar 04, 2008 | 3.555 | 3.725 | 3.555 | 3.725 | 208,388 | +0.16(+4.52%) |
Mar 03, 2008 | 3.761 | 3.779 | 3.564 | 3.564 | 209,544 | -0.22(-5.91%) |
Feb 29, 2008 | 3.904 | 3.904 | 3.725 | 3.788 | 204,840 | -0.18(-4.51%) |
Feb 28, 2008 | 3.896 | 3.985 | 3.869 | 3.967 | 150,406 | +0.08(+2.07%) |
Feb 27, 2008 | 3.851 | 3.976 | 3.824 | 3.887 | 138,737 | +0.04(+0.93%) |
Feb 26, 2008 | 3.851 | 4.003 | 3.842 | 3.851 | 196,196 | +0.00(+0.00%) |
Feb 25, 2008 | 3.851 | 3.976 | 3.842 | 3.851 | 131,085 | +0.00(+0.00%) |
Feb 22, 2008 | 3.967 | 3.967 | 3.815 | 3.851 | 93,272 | -0.08(-2.05%) |
Feb 21, 2008 | 4.003 | 4.012 | 3.797 | 3.931 | 296,900 | -0.03(-0.68%) |
Feb 20, 2008 | 3.904 | 4.003 | 3.896 | 3.958 | 95,214 | +0.06(+1.61%) |
Feb 19, 2008 | 4.030 | 4.057 | 3.851 | 3.896 | 146,486 | -0.11(-2.68%) |
Feb 18, 2008 | 4.030 | 4.057 | 3.887 | 4.003 | 100,149 | +0.00(+0.00%) |
Feb 15, 2008 | 4.030 | 4.057 | 3.887 | 4.003 | 100,149 | -0.04(-0.89%) |
Feb 14, 2008 | 4.021 | 4.110 | 3.962 | 4.039 | 96,295 | +0.02(+0.45%) |
Feb 13, 2008 | 4.021 | 4.119 | 4.012 | 4.021 | 115,120 | +0.01(+0.22%) |
Feb 12, 2008 | 4.128 | 4.128 | 3.967 | 4.012 | 71,918 | -0.06(-1.54%) |
Feb 11, 2008 | 4.102 | 4.102 | 3.958 | 4.075 | 89,082 | -0.02(-0.44%) |
Feb 08, 2008 | 4.048 | 4.137 | 3.896 | 4.093 | 166,701 | +0.06(+1.56%) |
Feb 07, 2008 | 4.119 | 4.173 | 3.869 | 4.030 | 265,123 | -0.11(-2.60%) |
Feb 06, 2008 | 4.119 | 4.258 | 4.066 | 4.137 | 274,320 | +0.02(+0.43%) |
Feb 05, 2008 | 4.397 | 4.397 | 3.985 | 4.119 | 353,411 | -0.20(-4.56%) |
Feb 04, 2008 | 4.307 | 4.513 | 4.254 | 4.316 | 291,998 | +0.04(+1.05%) |