Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.218 | 4.272 | 4.218 | 4.239 | 1,369,184 | +0.03(+0.61%) |
Apr 29, 2008 | 4.208 | 4.223 | 4.165 | 4.213 | 1,167,373 | +0.01(+0.12%) |
Apr 28, 2008 | 4.190 | 4.226 | 4.188 | 4.208 | 975,559 | +0.02(+0.37%) |
Apr 25, 2008 | 4.183 | 4.193 | 4.134 | 4.193 | 1,058,773 | +0.03(+0.68%) |
Apr 24, 2008 | 4.152 | 4.173 | 4.124 | 4.165 | 1,043,577 | +0.03(+0.77%) |
Apr 23, 2008 | 4.129 | 4.149 | 4.088 | 4.133 | 1,213,986 | +0.03(+0.72%) |
Apr 22, 2008 | 4.116 | 4.116 | 4.070 | 4.103 | 991,925 | -0.01(-0.25%) |
Apr 21, 2008 | 4.129 | 4.134 | 4.080 | 4.113 | 1,058,425 | -0.02(-0.37%) |
Apr 18, 2008 | 4.165 | 4.180 | 4.113 | 4.129 | 1,060,658 | +0.02(+0.37%) |
Apr 17, 2008 | 4.060 | 4.126 | 4.060 | 4.113 | 799,078 | +0.02(+0.56%) |
Apr 16, 2008 | 4.052 | 4.098 | 4.029 | 4.090 | 1,055,190 | +0.09(+2.24%) |
Apr 15, 2008 | 4.024 | 4.029 | 3.981 | 4.001 | 724,716 | +0.00(+0.06%) |
Apr 14, 2008 | 4.034 | 4.034 | 3.965 | 3.998 | 956,858 | -0.01(-0.26%) |
Apr 11, 2008 | 4.067 | 4.088 | 3.978 | 4.009 | 787,054 | -0.05(-1.13%) |
Apr 10, 2008 | 4.011 | 4.088 | 4.006 | 4.055 | 957,100 | +0.04(+1.08%) |
Apr 09, 2008 | 4.052 | 4.055 | 4.004 | 4.011 | 734,879 | -0.03(-0.70%) |
Apr 08, 2008 | 4.042 | 4.073 | 4.014 | 4.039 | 809,252 | +0.00(+0.00%) |
Apr 07, 2008 | 4.101 | 4.124 | 4.032 | 4.039 | 1,102,660 | -0.05(-1.13%) |
Apr 04, 2008 | 4.083 | 4.106 | 4.034 | 4.085 | 873,969 | +0.02(+0.38%) |
Apr 03, 2008 | 4.034 | 4.096 | 4.014 | 4.070 | 1,016,998 | -0.01(-0.19%) |
Apr 02, 2008 | 4.042 | 4.090 | 4.037 | 4.078 | 869,165 | +0.02(+0.50%) |
Apr 01, 2008 | 3.978 | 4.062 | 3.978 | 4.057 | 933,878 | +0.11(+2.82%) |
Mar 31, 2008 | 3.960 | 3.984 | 3.942 | 3.946 | 735,188 | -0.01(-0.17%) |
Mar 28, 2008 | 3.983 | 4.027 | 3.914 | 3.952 | 952,731 | -0.04(-0.90%) |
Mar 27, 2008 | 3.968 | 4.044 | 3.968 | 3.988 | 1,117,806 | +0.04(+0.97%) |
Mar 26, 2008 | 3.940 | 3.983 | 3.919 | 3.950 | 1,078,409 | -0.00(-0.06%) |
Mar 25, 2008 | 3.988 | 3.988 | 3.929 | 3.952 | 1,050,441 | -0.02(-0.45%) |
Mar 24, 2008 | 3.950 | 4.006 | 3.932 | 3.970 | 988,397 | +0.05(+1.30%) |
Mar 21, 2008 | 3.863 | 3.922 | 3.837 | 3.919 | 1,068,849 | +0.00(+0.00%) |
Mar 20, 2008 | 3.863 | 3.922 | 3.837 | 3.919 | 1,066,893 | +0.05(+1.32%) |
Mar 19, 2008 | 3.942 | 4.006 | 3.858 | 3.868 | 927,291 | -0.07(-1.75%) |
Mar 18, 2008 | 3.830 | 3.945 | 3.802 | 3.937 | 1,243,468 | +0.14(+3.63%) |
Mar 17, 2008 | 3.842 | 3.842 | 3.727 | 3.799 | 1,798,756 | -0.13(-3.38%) |
Mar 14, 2008 | 3.952 | 3.975 | 3.862 | 3.932 | 1,207,826 | -0.01(-0.13%) |
Mar 13, 2008 | 3.973 | 3.973 | 3.865 | 3.937 | 1,311,888 | -0.04(-0.96%) |
Mar 12, 2008 | 3.963 | 4.027 | 3.940 | 3.975 | 1,332,952 | -0.03(-0.77%) |
Mar 11, 2008 | 3.996 | 4.016 | 3.919 | 4.006 | 1,380,860 | +0.09(+2.28%) |
Mar 10, 2008 | 4.060 | 4.060 | 3.868 | 3.917 | 1,631,476 | -0.11(-2.79%) |
Mar 07, 2008 | 4.096 | 4.108 | 3.963 | 4.029 | 1,685,072 | -0.08(-1.87%) |
Mar 06, 2008 | 4.165 | 4.170 | 4.106 | 4.106 | 1,542,931 | -0.07(-1.71%) |
Mar 05, 2008 | 4.154 | 4.183 | 4.119 | 4.177 | 1,406,215 | +0.04(+0.93%) |
Mar 04, 2008 | 4.124 | 4.172 | 4.090 | 4.139 | 1,671,006 | -0.02(-0.37%) |
Mar 03, 2008 | 3.914 | 4.165 | 3.914 | 4.154 | 1,772,182 | +0.07(+1.82%) |
Feb 29, 2008 | 4.211 | 4.211 | 4.060 | 4.080 | 1,108,919 | -0.07(-1.78%) |
Feb 28, 2008 | 4.175 | 4.190 | 4.134 | 4.154 | 1,111,978 | -0.02(-0.55%) |
Feb 27, 2008 | 4.144 | 4.180 | 4.126 | 4.177 | 1,234,162 | +0.03(+0.68%) |
Feb 26, 2008 | 4.142 | 4.188 | 4.106 | 4.149 | 1,533,652 | +0.04(+0.93%) |
Feb 25, 2008 | 4.096 | 4.111 | 4.067 | 4.111 | 1,428,229 | +0.03(+0.81%) |
Feb 22, 2008 | 4.083 | 4.093 | 4.006 | 4.078 | 1,226,715 | -0.02(-0.37%) |
Feb 21, 2008 | 4.080 | 4.129 | 4.055 | 4.093 | 1,282,231 | +0.02(+0.38%) |
Feb 20, 2008 | 4.162 | 4.162 | 4.052 | 4.078 | 1,271,333 | -0.15(-3.45%) |
Feb 19, 2008 | 4.203 | 4.269 | 4.157 | 4.223 | 2,262,410 | +0.04(+0.85%) |
Feb 18, 2008 | 4.065 | 4.231 | 4.062 | 4.188 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.065 | 4.231 | 4.062 | 4.188 | 1,543,815 | +0.03(+0.80%) |
Feb 14, 2008 | 4.321 | 4.321 | 4.154 | 4.154 | 1,973,887 | -0.15(-3.39%) |
Feb 13, 2008 | 4.323 | 4.344 | 4.269 | 4.300 | 1,309,842 | -0.00(-0.06%) |
Feb 12, 2008 | 4.323 | 4.346 | 4.295 | 4.303 | 1,063,991 | +0.02(+0.42%) |
Feb 11, 2008 | 4.241 | 4.285 | 4.223 | 4.285 | 949,137 | +0.06(+1.39%) |
Feb 08, 2008 | 4.221 | 4.241 | 4.193 | 4.226 | 1,070,511 | -0.01(-0.18%) |
Feb 07, 2008 | 4.239 | 4.264 | 4.221 | 4.234 | 858,741 | -0.01(-0.12%) |
Feb 06, 2008 | 4.303 | 4.303 | 4.218 | 4.239 | 1,373,135 | -0.02(-0.42%) |
Feb 05, 2008 | 4.282 | 4.292 | 4.221 | 4.257 | 1,283,506 | -0.06(-1.36%) |
Feb 04, 2008 | 4.338 | 4.344 | 4.315 | 4.315 | 1,017,764 | -0.01(-0.30%) |