Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.821 | 3.890 | 3.821 | 3.856 | 31,224 | +0.07(+1.74%) |
Apr 29, 2008 | 3.798 | 3.815 | 3.787 | 3.790 | 17,253 | -0.09(-2.38%) |
Apr 28, 2008 | 3.897 | 3.897 | 3.882 | 3.882 | 9,345 | -0.02(-0.53%) |
Apr 25, 2008 | 3.915 | 3.915 | 3.888 | 3.903 | 20,332 | +0.03(+0.82%) |
Apr 24, 2008 | 3.918 | 3.918 | 3.863 | 3.871 | 23,963 | -0.05(-1.20%) |
Apr 23, 2008 | 3.918 | 3.918 | 3.918 | 3.918 | 726 | +0.02(+0.57%) |
Apr 22, 2008 | 3.937 | 3.937 | 3.896 | 3.896 | 2,904 | -0.05(-1.36%) |
Apr 21, 2008 | 3.925 | 3.952 | 3.925 | 3.950 | 7,987 | +0.05(+1.34%) |
Apr 18, 2008 | 3.890 | 3.908 | 3.864 | 3.897 | 12,344 | -0.04(-0.91%) |
Apr 17, 2008 | 3.926 | 3.933 | 3.922 | 3.933 | 4,356 | -0.06(-1.52%) |
Apr 16, 2008 | 3.885 | 3.996 | 3.885 | 3.994 | 21,058 | +0.16(+4.28%) |
Apr 15, 2008 | 3.835 | 3.835 | 3.802 | 3.830 | 21,058 | +0.03(+0.69%) |
Apr 14, 2008 | 3.850 | 3.850 | 3.804 | 3.804 | 10,166 | -0.05(-1.22%) |
Apr 11, 2008 | 3.922 | 3.922 | 3.850 | 3.850 | 38,486 | -0.07(-1.76%) |
Apr 10, 2008 | 4.113 | 4.113 | 3.908 | 3.919 | 149,587 | -0.12(-2.87%) |
Apr 09, 2008 | 4.102 | 4.102 | 4.035 | 4.035 | 23,236 | -0.17(-4.03%) |
Apr 08, 2008 | 4.204 | 4.204 | 4.204 | 4.204 | 8,713 | -0.14(-3.23%) |
Apr 07, 2008 | 4.294 | 4.345 | 4.294 | 4.345 | 13,796 | +0.13(+3.10%) |
Apr 04, 2008 | 4.280 | 4.280 | 4.214 | 4.214 | 1,452 | +0.03(+0.66%) |
Apr 03, 2008 | 4.173 | 4.186 | 4.160 | 4.186 | 35,581 | -0.01(-0.20%) |
Apr 02, 2008 | 4.153 | 4.195 | 4.144 | 4.195 | 18,153 | +0.11(+2.80%) |
Apr 01, 2008 | 4.055 | 4.080 | 3.985 | 4.080 | 20,332 | +0.11(+2.85%) |
Mar 31, 2008 | 3.962 | 3.967 | 3.962 | 3.967 | 20,332 | +0.03(+0.77%) |
Mar 28, 2008 | 4.028 | 4.028 | 3.937 | 3.937 | 14,523 | -0.09(-2.29%) |
Mar 27, 2008 | 4.036 | 4.036 | 4.025 | 4.029 | 2,178 | +0.02(+0.38%) |
Mar 26, 2008 | 3.959 | 4.021 | 3.959 | 4.014 | 15,975 | +0.02(+0.52%) |
Mar 25, 2008 | 3.994 | 3.994 | 3.966 | 3.994 | 7,987 | +0.25(+6.74%) |
Mar 24, 2008 | 3.739 | 3.742 | 3.718 | 3.742 | 14,523 | +0.05(+1.30%) |
Mar 21, 2008 | 3.676 | 3.703 | 3.676 | 3.693 | 23,236 | +0.00(+0.00%) |
Mar 20, 2008 | 3.676 | 3.703 | 3.676 | 3.693 | 23,236 | +0.02(+0.52%) |
Mar 19, 2008 | 3.729 | 3.735 | 3.674 | 3.674 | 43,569 | -0.08(-2.09%) |
Mar 18, 2008 | 3.692 | 3.753 | 3.692 | 3.753 | 44,295 | +0.17(+4.85%) |
Mar 17, 2008 | 3.615 | 3.615 | 3.524 | 3.579 | 34,855 | -0.13(-3.40%) |
Mar 14, 2008 | 3.742 | 3.806 | 3.651 | 3.705 | 31,224 | -0.01(-0.24%) |
Mar 13, 2008 | 3.689 | 3.739 | 3.689 | 3.714 | 5,083 | +0.01(+0.22%) |
Mar 12, 2008 | 3.718 | 3.765 | 3.706 | 3.706 | 19,606 | +0.06(+1.70%) |
Mar 11, 2008 | 3.627 | 3.651 | 3.568 | 3.644 | 62,449 | +0.20(+5.71%) |
Mar 10, 2008 | 3.560 | 3.560 | 3.443 | 3.447 | 25,415 | -0.18(-4.91%) |
Mar 07, 2008 | 3.627 | 3.677 | 3.580 | 3.625 | 39,212 | -0.03(-0.78%) |
Mar 06, 2008 | 3.722 | 3.722 | 3.636 | 3.653 | 14,523 | -0.03(-0.79%) |
Mar 05, 2008 | 3.728 | 3.733 | 3.681 | 3.682 | 19,606 | -0.03(-0.93%) |
Mar 04, 2008 | 3.691 | 3.737 | 3.644 | 3.717 | 29,772 | +0.02(+0.60%) |
Mar 03, 2008 | 3.874 | 3.874 | 3.678 | 3.695 | 9,440 | -0.10(-2.58%) |
Feb 29, 2008 | 3.870 | 3.870 | 3.793 | 3.793 | 32,676 | -0.24(-6.04%) |
Feb 28, 2008 | 4.028 | 4.056 | 4.028 | 4.036 | 22,510 | +0.04(+0.93%) |
Feb 27, 2008 | 3.972 | 3.999 | 3.972 | 3.999 | 15,975 | +0.01(+0.17%) |
Feb 26, 2008 | 3.866 | 3.992 | 3.866 | 3.992 | 13,796 | +0.12(+3.06%) |
Feb 25, 2008 | 3.768 | 3.875 | 3.768 | 3.874 | 29,046 | +0.17(+4.73%) |
Feb 22, 2008 | 3.714 | 3.714 | 3.658 | 3.699 | 29,046 | -0.07(-1.86%) |
Feb 21, 2008 | 3.828 | 3.831 | 3.757 | 3.769 | 10,166 | +0.00(+0.00%) |
Feb 20, 2008 | 3.760 | 3.769 | 3.682 | 3.769 | 25,415 | -0.08(-2.16%) |
Feb 19, 2008 | 3.819 | 3.892 | 3.819 | 3.852 | 55,913 | +0.07(+1.72%) |
Feb 18, 2008 | 3.787 | 3.805 | 3.761 | 3.787 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.787 | 3.805 | 3.761 | 3.787 | 3,630 | +0.02(+0.62%) |
Feb 14, 2008 | 3.821 | 3.853 | 3.754 | 3.764 | 16,701 | +0.06(+1.49%) |
Feb 13, 2008 | 3.718 | 3.718 | 3.666 | 3.709 | 20,332 | -0.05(-1.21%) |
Feb 12, 2008 | 3.782 | 3.801 | 3.754 | 3.754 | 10,166 | +0.02(+0.55%) |
Feb 11, 2008 | 3.717 | 3.733 | 3.717 | 3.733 | 13,796 | -0.03(-0.68%) |
Feb 08, 2008 | 3.732 | 3.779 | 3.712 | 3.759 | 9,440 | +0.04(+1.21%) |
Feb 07, 2008 | 3.939 | 3.939 | 3.685 | 3.714 | 7,261 | -0.13(-3.33%) |
Feb 06, 2008 | 3.883 | 3.883 | 3.842 | 3.842 | 10,166 | -0.26(-6.38%) |
Feb 05, 2008 | 4.178 | 4.178 | 4.104 | 4.104 | 23,236 | -0.10(-2.38%) |
Feb 04, 2008 | 4.192 | 4.210 | 4.186 | 4.204 | 58,092 | +0.02(+0.39%) |