Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.129 | 4.174 | 4.107 | 4.147 | 245,774 | +0.02(+0.43%) |
Apr 29, 2008 | 4.053 | 4.161 | 4.049 | 4.129 | 311,597 | +0.02(+0.44%) |
Apr 28, 2008 | 3.950 | 4.111 | 3.941 | 4.111 | 481,693 | +0.18(+4.67%) |
Apr 25, 2008 | 3.856 | 3.932 | 3.856 | 3.928 | 235,226 | +0.10(+2.67%) |
Apr 24, 2008 | 3.812 | 3.843 | 3.691 | 3.826 | 197,976 | -0.02(-0.42%) |
Apr 23, 2008 | 3.856 | 3.865 | 3.789 | 3.842 | 170,547 | -0.01(-0.37%) |
Apr 22, 2008 | 3.883 | 3.906 | 3.852 | 3.856 | 159,148 | -0.07(-1.71%) |
Apr 21, 2008 | 3.892 | 3.932 | 3.839 | 3.924 | 141,375 | -0.02(-0.57%) |
Apr 18, 2008 | 3.897 | 3.950 | 3.879 | 3.946 | 202,328 | +0.08(+2.08%) |
Apr 17, 2008 | 3.874 | 3.879 | 3.843 | 3.865 | 135,007 | -0.02(-0.58%) |
Apr 16, 2008 | 3.865 | 3.888 | 3.844 | 3.888 | 297,014 | +0.08(+2.00%) |
Apr 15, 2008 | 3.803 | 3.834 | 3.780 | 3.812 | 111,940 | +0.02(+0.47%) |
Apr 14, 2008 | 3.771 | 3.816 | 3.749 | 3.794 | 177,253 | +0.02(+0.59%) |
Apr 11, 2008 | 3.852 | 3.892 | 3.771 | 3.771 | 267,947 | -0.05(-1.29%) |
Apr 10, 2008 | 3.870 | 3.879 | 3.807 | 3.821 | 153,113 | -0.06(-1.50%) |
Apr 09, 2008 | 3.865 | 3.888 | 3.856 | 3.879 | 170,771 | -0.02(-0.57%) |
Apr 08, 2008 | 3.937 | 3.937 | 3.865 | 3.901 | 360,318 | -0.03(-0.68%) |
Apr 07, 2008 | 3.968 | 3.991 | 3.888 | 3.928 | 250,569 | -0.02(-0.45%) |
Apr 04, 2008 | 3.959 | 3.973 | 3.932 | 3.946 | 97,455 | -0.04(-0.90%) |
Apr 03, 2008 | 3.959 | 3.995 | 3.946 | 3.982 | 85,832 | -0.01(-0.22%) |
Apr 02, 2008 | 3.977 | 4.000 | 3.924 | 3.991 | 160,265 | +0.01(+0.34%) |
Apr 01, 2008 | 3.874 | 3.977 | 3.874 | 3.977 | 373,506 | +0.12(+3.13%) |
Mar 31, 2008 | 3.834 | 3.856 | 3.825 | 3.856 | 164,736 | +0.03(+0.82%) |
Mar 28, 2008 | 3.839 | 3.852 | 3.825 | 3.825 | 244,310 | -0.02(-0.58%) |
Mar 27, 2008 | 3.852 | 3.856 | 3.825 | 3.847 | 123,248 | +0.04(+1.18%) |
Mar 26, 2008 | 3.847 | 3.847 | 3.803 | 3.803 | 57,445 | -0.04(-1.05%) |
Mar 25, 2008 | 3.825 | 3.847 | 3.816 | 3.843 | 191,111 | +0.04(+1.06%) |
Mar 24, 2008 | 3.736 | 3.825 | 3.736 | 3.803 | 280,632 | +0.08(+2.29%) |
Mar 21, 2008 | 3.700 | 3.731 | 3.637 | 3.718 | 253,698 | +0.00(+0.00%) |
Mar 20, 2008 | 3.700 | 3.731 | 3.637 | 3.718 | 253,698 | +0.06(+1.59%) |
Mar 19, 2008 | 3.807 | 3.807 | 3.655 | 3.660 | 197,594 | -0.15(-3.99%) |
Mar 18, 2008 | 3.789 | 3.812 | 3.718 | 3.812 | 220,505 | +0.14(+3.90%) |
Mar 17, 2008 | 3.691 | 3.713 | 3.628 | 3.669 | 401,279 | -0.10(-2.61%) |
Mar 14, 2008 | 3.888 | 3.915 | 3.754 | 3.767 | 136,348 | -0.11(-2.77%) |
Mar 13, 2008 | 3.798 | 3.883 | 3.704 | 3.874 | 278,310 | +0.00(+0.12%) |
Mar 12, 2008 | 3.950 | 3.995 | 3.870 | 3.870 | 207,876 | -0.09(-2.26%) |
Mar 11, 2008 | 3.874 | 3.964 | 3.839 | 3.959 | 307,281 | +0.14(+3.75%) |
Mar 10, 2008 | 3.870 | 3.888 | 3.803 | 3.816 | 209,217 | -0.10(-2.51%) |
Mar 07, 2008 | 3.847 | 3.941 | 3.847 | 3.915 | 220,840 | -0.01(-0.23%) |
Mar 06, 2008 | 3.888 | 3.968 | 3.888 | 3.924 | 257,940 | -0.01(-0.23%) |
Mar 05, 2008 | 3.932 | 3.950 | 3.883 | 3.932 | 213,687 | +0.01(+0.34%) |
Mar 04, 2008 | 3.964 | 3.964 | 3.865 | 3.919 | 239,616 | -0.09(-2.34%) |
Mar 03, 2008 | 3.892 | 4.017 | 3.892 | 4.013 | 124,815 | +0.00(+0.00%) |
Feb 29, 2008 | 3.928 | 4.022 | 3.924 | 4.013 | 219,760 | +0.06(+1.47%) |
Feb 28, 2008 | 4.009 | 4.017 | 3.892 | 3.955 | 256,722 | -0.05(-1.34%) |
Feb 27, 2008 | 4.053 | 4.111 | 4.004 | 4.009 | 139,900 | -0.06(-1.43%) |
Feb 26, 2008 | 3.982 | 4.076 | 3.982 | 4.067 | 179,649 | -0.00(-0.07%) |
Feb 25, 2008 | 3.982 | 4.070 | 3.946 | 4.070 | 216,879 | +0.18(+4.56%) |
Feb 22, 2008 | 3.946 | 3.946 | 3.803 | 3.892 | 187,759 | -0.02(-0.40%) |
Feb 21, 2008 | 4.017 | 4.026 | 3.901 | 3.908 | 136,348 | -0.05(-1.30%) |
Feb 20, 2008 | 3.955 | 3.959 | 3.910 | 3.959 | 181,947 | -0.07(-1.78%) |
Feb 19, 2008 | 4.035 | 4.076 | 4.031 | 4.031 | 170,212 | +0.03(+0.78%) |
Feb 18, 2008 | 3.910 | 4.022 | 3.906 | 4.000 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.910 | 4.022 | 3.906 | 4.000 | 172,112 | +0.10(+2.52%) |
Feb 14, 2008 | 3.982 | 4.022 | 3.897 | 3.901 | 326,119 | -0.04(-1.13%) |
Feb 13, 2008 | 3.928 | 3.955 | 3.882 | 3.946 | 282,979 | +0.04(+0.92%) |
Feb 12, 2008 | 3.892 | 3.968 | 3.874 | 3.910 | 276,497 | +0.03(+0.81%) |
Feb 11, 2008 | 3.919 | 3.928 | 3.803 | 3.879 | 341,766 | -0.09(-2.25%) |
Feb 08, 2008 | 4.049 | 4.076 | 3.883 | 3.968 | 149,089 | -0.11(-2.74%) |
Feb 07, 2008 | 4.071 | 4.125 | 4.026 | 4.080 | 321,381 | +0.03(+0.77%) |
Feb 06, 2008 | 3.906 | 4.071 | 3.874 | 4.049 | 849,163 | +0.13(+3.19%) |
Feb 05, 2008 | 4.017 | 4.017 | 3.906 | 3.924 | 178,147 | -0.09(-2.23%) |
Feb 04, 2008 | 4.107 | 4.134 | 4.009 | 4.013 | 280,297 | -0.03(-0.77%) |