Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.307 | 4.415 | 4.113 | 4.144 | 338,793 | -0.14(-3.16%) |
Apr 29, 2008 | 4.253 | 4.311 | 4.176 | 4.280 | 155,293 | +0.01(+0.32%) |
Apr 28, 2008 | 4.284 | 4.329 | 4.171 | 4.266 | 167,855 | -0.04(-0.84%) |
Apr 25, 2008 | 4.356 | 4.374 | 4.059 | 4.302 | 342,751 | -0.02(-0.52%) |
Apr 24, 2008 | 4.000 | 4.370 | 3.932 | 4.325 | 400,026 | +0.33(+8.36%) |
Apr 23, 2008 | 3.955 | 4.036 | 3.901 | 3.991 | 258,620 | +0.06(+1.49%) |
Apr 22, 2008 | 4.081 | 4.086 | 3.878 | 3.932 | 359,861 | -0.17(-4.18%) |
Apr 21, 2008 | 4.108 | 4.153 | 4.077 | 4.104 | 226,582 | -0.04(-0.98%) |
Apr 18, 2008 | 4.014 | 4.185 | 4.009 | 4.144 | 482,303 | +0.23(+5.75%) |
Apr 17, 2008 | 3.829 | 3.964 | 3.829 | 3.919 | 602,177 | +0.09(+2.24%) |
Apr 16, 2008 | 3.874 | 3.878 | 3.775 | 3.833 | 398,046 | +0.02(+0.47%) |
Apr 15, 2008 | 3.932 | 3.932 | 3.811 | 3.815 | 348,089 | -0.09(-2.42%) |
Apr 14, 2008 | 3.901 | 3.923 | 3.869 | 3.910 | 224,332 | +0.00(+0.00%) |
Apr 11, 2008 | 3.905 | 3.996 | 3.856 | 3.910 | 346,082 | -0.09(-2.25%) |
Apr 10, 2008 | 3.905 | 4.077 | 3.824 | 4.000 | 283,676 | +0.08(+1.95%) |
Apr 09, 2008 | 4.027 | 4.059 | 3.887 | 3.923 | 425,602 | -0.09(-2.36%) |
Apr 08, 2008 | 4.041 | 4.068 | 3.941 | 4.018 | 374,900 | -0.06(-1.55%) |
Apr 07, 2008 | 4.212 | 4.226 | 4.041 | 4.081 | 468,034 | -0.10(-2.37%) |
Apr 04, 2008 | 4.171 | 4.185 | 4.054 | 4.180 | 371,470 | +0.04(+0.87%) |
Apr 03, 2008 | 4.167 | 4.262 | 4.059 | 4.144 | 331,098 | -0.06(-1.50%) |
Apr 02, 2008 | 4.104 | 4.284 | 4.036 | 4.207 | 411,364 | +0.09(+2.08%) |
Apr 01, 2008 | 3.869 | 4.153 | 3.869 | 4.122 | 410,508 | +0.17(+4.22%) |
Mar 31, 2008 | 3.869 | 4.113 | 3.820 | 3.955 | 344,600 | +0.11(+2.81%) |
Mar 28, 2008 | 4.072 | 4.077 | 3.838 | 3.847 | 157,021 | -0.21(-5.22%) |
Mar 27, 2008 | 4.171 | 4.235 | 4.027 | 4.059 | 358,449 | -0.10(-2.39%) |
Mar 26, 2008 | 4.217 | 4.239 | 4.032 | 4.158 | 344,461 | -0.08(-1.91%) |
Mar 25, 2008 | 4.253 | 4.334 | 4.153 | 4.239 | 418,952 | +0.00(+0.00%) |
Mar 24, 2008 | 4.063 | 4.316 | 4.054 | 4.239 | 447,453 | +0.23(+5.86%) |
Mar 21, 2008 | 3.950 | 4.167 | 3.815 | 4.005 | 1,215,295 | +0.00(+0.00%) |
Mar 20, 2008 | 3.950 | 4.167 | 3.815 | 4.005 | 1,215,295 | +0.13(+3.26%) |
Mar 19, 2008 | 3.824 | 4.063 | 3.824 | 3.878 | 467,191 | +0.07(+1.78%) |
Mar 18, 2008 | 3.657 | 3.838 | 3.621 | 3.811 | 339,589 | +0.28(+7.92%) |
Mar 17, 2008 | 3.567 | 3.711 | 3.518 | 3.531 | 563,513 | -0.04(-1.01%) |
Mar 14, 2008 | 3.734 | 3.734 | 3.509 | 3.567 | 486,441 | -0.13(-3.42%) |
Mar 13, 2008 | 3.599 | 3.739 | 3.531 | 3.693 | 392,232 | +0.05(+1.49%) |
Mar 12, 2008 | 3.725 | 3.874 | 3.630 | 3.639 | 415,916 | -0.09(-2.30%) |
Mar 11, 2008 | 3.603 | 3.739 | 3.540 | 3.725 | 647,702 | +0.14(+3.90%) |
Mar 10, 2008 | 3.842 | 3.842 | 3.558 | 3.585 | 549,435 | -0.23(-6.14%) |
Mar 07, 2008 | 3.865 | 3.892 | 3.766 | 3.820 | 650,484 | -0.01(-0.24%) |
Mar 06, 2008 | 4.059 | 4.059 | 3.824 | 3.829 | 999,259 | -0.23(-5.67%) |
Mar 05, 2008 | 3.946 | 4.059 | 3.874 | 4.059 | 1,190,721 | +0.13(+3.33%) |
Mar 04, 2008 | 4.000 | 4.000 | 3.896 | 3.928 | 1,874,149 | -0.11(-2.68%) |
Mar 03, 2008 | 4.171 | 4.244 | 3.968 | 4.036 | 1,266,200 | -0.15(-3.55%) |
Feb 29, 2008 | 4.550 | 4.658 | 4.117 | 4.185 | 2,310,888 | -1.16(-21.69%) |
Feb 28, 2008 | 5.569 | 5.569 | 5.218 | 5.344 | 332,245 | -0.23(-4.20%) |
Feb 27, 2008 | 5.750 | 6.124 | 5.380 | 5.578 | 571,483 | -0.24(-4.11%) |
Feb 26, 2008 | 5.578 | 5.975 | 5.560 | 5.817 | 345,707 | +0.21(+3.78%) |
Feb 25, 2008 | 5.560 | 5.736 | 5.385 | 5.606 | 593,314 | +0.05(+0.97%) |
Feb 22, 2008 | 5.430 | 5.619 | 5.231 | 5.551 | 347,814 | +0.14(+2.58%) |
Feb 21, 2008 | 5.696 | 5.754 | 5.385 | 5.412 | 396,897 | -0.26(-4.53%) |
Feb 20, 2008 | 5.412 | 5.691 | 5.312 | 5.669 | 330,191 | +0.22(+3.97%) |
Feb 19, 2008 | 5.524 | 5.845 | 5.330 | 5.452 | 496,845 | -0.01(-0.17%) |
Feb 18, 2008 | 5.357 | 5.497 | 5.231 | 5.461 | 466,382 | +0.00(+0.00%) |
Feb 15, 2008 | 5.357 | 5.497 | 5.231 | 5.461 | 466,382 | +0.07(+1.34%) |
Feb 14, 2008 | 5.795 | 5.890 | 5.231 | 5.389 | 781,087 | -0.39(-6.79%) |
Feb 13, 2008 | 5.601 | 5.781 | 5.502 | 5.781 | 404,102 | +0.25(+4.48%) |
Feb 12, 2008 | 5.425 | 5.700 | 5.425 | 5.533 | 547,049 | +0.14(+2.59%) |
Feb 11, 2008 | 5.448 | 5.502 | 5.240 | 5.394 | 662,173 | -0.05(-0.91%) |
Feb 08, 2008 | 5.375 | 5.569 | 5.335 | 5.443 | 548,942 | +0.04(+0.67%) |
Feb 07, 2008 | 5.258 | 5.578 | 5.231 | 5.407 | 510,545 | +0.12(+2.30%) |
Feb 06, 2008 | 5.412 | 5.569 | 5.263 | 5.285 | 690,275 | -0.07(-1.35%) |
Feb 05, 2008 | 5.326 | 5.601 | 5.326 | 5.357 | 617,391 | -0.09(-1.66%) |
Feb 04, 2008 | 5.380 | 5.502 | 5.326 | 5.448 | 1,012,666 | +0.06(+1.17%) |