Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.863 | 3.895 | 3.849 | 3.890 | 2,597,297 | +0.03(+0.78%) |
Apr 29, 2008 | 3.856 | 3.867 | 3.803 | 3.860 | 2,385,271 | +0.00(+0.06%) |
Apr 28, 2008 | 3.844 | 3.867 | 3.830 | 3.858 | 1,740,648 | +0.03(+0.66%) |
Apr 25, 2008 | 3.805 | 3.844 | 3.796 | 3.833 | 2,338,607 | +0.03(+0.73%) |
Apr 24, 2008 | 3.800 | 3.814 | 3.773 | 3.805 | 2,131,463 | +0.01(+0.30%) |
Apr 23, 2008 | 3.775 | 3.812 | 3.764 | 3.793 | 2,156,943 | +0.03(+0.74%) |
Apr 22, 2008 | 3.789 | 3.789 | 3.747 | 3.766 | 1,797,021 | -0.03(-0.67%) |
Apr 21, 2008 | 3.789 | 3.800 | 3.747 | 3.791 | 1,698,824 | +0.00(+0.06%) |
Apr 18, 2008 | 3.805 | 3.821 | 3.773 | 3.789 | 2,431,678 | +0.01(+0.37%) |
Apr 17, 2008 | 3.729 | 3.787 | 3.724 | 3.775 | 1,807,796 | +0.03(+0.68%) |
Apr 16, 2008 | 3.704 | 3.759 | 3.692 | 3.750 | 2,304,540 | +0.07(+2.01%) |
Apr 15, 2008 | 3.674 | 3.690 | 3.632 | 3.676 | 2,254,716 | +0.02(+0.63%) |
Apr 14, 2008 | 3.678 | 3.690 | 3.639 | 3.653 | 1,791,431 | -0.03(-0.81%) |
Apr 11, 2008 | 3.685 | 3.720 | 3.664 | 3.683 | 1,688,278 | -0.02(-0.62%) |
Apr 10, 2008 | 3.683 | 3.743 | 3.674 | 3.706 | 1,960,116 | +0.04(+1.20%) |
Apr 09, 2008 | 3.708 | 3.715 | 3.655 | 3.662 | 2,034,385 | -0.03(-0.75%) |
Apr 08, 2008 | 3.706 | 3.727 | 3.674 | 3.690 | 1,906,471 | -0.02(-0.62%) |
Apr 07, 2008 | 3.770 | 3.777 | 3.701 | 3.713 | 2,025,387 | -0.05(-1.41%) |
Apr 04, 2008 | 3.731 | 3.775 | 3.704 | 3.766 | 1,743,354 | +0.05(+1.43%) |
Apr 03, 2008 | 3.664 | 3.747 | 3.655 | 3.713 | 2,113,671 | +0.00(+0.00%) |
Apr 02, 2008 | 3.713 | 3.743 | 3.674 | 3.713 | 1,869,681 | +0.01(+0.37%) |
Apr 01, 2008 | 3.634 | 3.717 | 3.634 | 3.699 | 2,137,829 | +0.08(+2.23%) |
Mar 31, 2008 | 3.595 | 3.634 | 3.581 | 3.618 | 1,676,188 | +0.00(+0.00%) |
Mar 28, 2008 | 3.651 | 3.671 | 3.583 | 3.618 | 1,768,444 | -0.04(-1.01%) |
Mar 27, 2008 | 3.634 | 3.694 | 3.621 | 3.655 | 2,012,972 | +0.03(+0.76%) |
Mar 26, 2008 | 3.607 | 3.627 | 3.563 | 3.627 | 2,192,562 | +0.02(+0.51%) |
Mar 25, 2008 | 3.634 | 3.644 | 3.586 | 3.609 | 2,616,221 | -0.01(-0.32%) |
Mar 24, 2008 | 3.634 | 3.690 | 3.609 | 3.621 | 2,463,993 | +0.02(+0.58%) |
Mar 21, 2008 | 3.551 | 3.600 | 3.494 | 3.600 | 2,707,090 | +0.00(+0.00%) |
Mar 20, 2008 | 3.551 | 3.600 | 3.494 | 3.600 | 2,707,090 | +0.01(+0.39%) |
Mar 19, 2008 | 3.625 | 3.662 | 3.521 | 3.586 | 2,924,572 | -0.03(-0.77%) |
Mar 18, 2008 | 3.551 | 3.614 | 3.524 | 3.614 | 2,975,893 | +0.11(+3.16%) |
Mar 17, 2008 | 3.551 | 3.556 | 3.429 | 3.503 | 3,782,899 | -0.11(-3.00%) |
Mar 14, 2008 | 3.655 | 3.667 | 3.556 | 3.611 | 3,060,768 | -0.04(-1.07%) |
Mar 13, 2008 | 3.657 | 3.657 | 3.574 | 3.651 | 2,705,633 | -0.01(-0.38%) |
Mar 12, 2008 | 3.653 | 3.722 | 3.641 | 3.664 | 2,000,808 | -0.04(-1.06%) |
Mar 11, 2008 | 3.678 | 3.710 | 3.623 | 3.704 | 2,646,385 | +0.08(+2.28%) |
Mar 10, 2008 | 3.731 | 3.731 | 3.586 | 3.621 | 3,174,559 | -0.12(-3.25%) |
Mar 07, 2008 | 3.784 | 3.811 | 3.660 | 3.743 | 2,757,938 | -0.08(-1.99%) |
Mar 06, 2008 | 3.849 | 3.883 | 3.787 | 3.819 | 3,309,108 | -0.06(-1.43%) |
Mar 05, 2008 | 3.800 | 3.874 | 3.777 | 3.874 | 3,280,227 | +0.09(+2.44%) |
Mar 04, 2008 | 3.740 | 3.821 | 3.734 | 3.782 | 3,644,799 | +0.00(+0.00%) |
Mar 03, 2008 | 3.715 | 3.810 | 3.690 | 3.782 | 3,867,007 | +0.07(+1.99%) |
Feb 29, 2008 | 3.782 | 3.805 | 3.675 | 3.708 | 2,724,492 | -0.05(-1.23%) |
Feb 28, 2008 | 3.803 | 3.803 | 3.747 | 3.754 | 3,365,437 | -0.01(-0.25%) |
Feb 27, 2008 | 3.747 | 3.780 | 3.727 | 3.764 | 2,464,899 | +0.00(+0.12%) |
Feb 26, 2008 | 3.757 | 3.798 | 3.722 | 3.759 | 3,885,701 | +0.04(+0.99%) |
Feb 25, 2008 | 3.683 | 3.724 | 3.664 | 3.722 | 3,537,769 | +0.05(+1.32%) |
Feb 22, 2008 | 3.676 | 3.685 | 3.614 | 3.674 | 3,884,361 | -0.01(-0.25%) |
Feb 21, 2008 | 3.697 | 3.734 | 3.657 | 3.683 | 3,154,976 | -0.01(-0.31%) |
Feb 20, 2008 | 3.752 | 3.752 | 3.657 | 3.694 | 3,472,923 | -0.12(-3.14%) |
Feb 19, 2008 | 3.826 | 3.867 | 3.770 | 3.814 | 3,619,093 | +0.04(+1.04%) |
Feb 18, 2008 | 3.953 | 3.953 | 3.674 | 3.775 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.953 | 3.953 | 3.674 | 3.775 | 5,131,340 | +0.02(+0.43%) |
Feb 14, 2008 | 3.913 | 3.913 | 3.759 | 3.759 | 4,930,944 | -0.17(-4.29%) |
Feb 13, 2008 | 3.976 | 3.976 | 3.902 | 3.927 | 2,664,919 | -0.02(-0.58%) |
Feb 12, 2008 | 3.932 | 3.978 | 3.927 | 3.950 | 3,063,240 | +0.03(+0.76%) |
Feb 11, 2008 | 3.895 | 3.920 | 3.870 | 3.920 | 2,160,499 | +0.03(+0.77%) |
Feb 08, 2008 | 3.909 | 3.909 | 3.851 | 3.890 | 2,175,230 | -0.00(-0.12%) |
Feb 07, 2008 | 3.888 | 3.916 | 3.872 | 3.895 | 2,366,590 | -0.01(-0.35%) |
Feb 06, 2008 | 3.932 | 3.932 | 3.874 | 3.909 | 2,125,739 | +0.02(+0.41%) |
Feb 05, 2008 | 3.918 | 3.930 | 3.856 | 3.893 | 2,702,255 | -0.05(-1.34%) |
Feb 04, 2008 | 3.990 | 3.990 | 3.943 | 3.946 | 1,835,072 | -0.03(-0.70%) |