Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.460 | 4.487 | 4.433 | 4.436 | 497,793 | +0.00(+0.00%) |
Apr 29, 2008 | 4.476 | 4.489 | 4.417 | 4.436 | 391,510 | -0.05(-1.19%) |
Apr 28, 2008 | 4.508 | 4.511 | 4.479 | 4.489 | 331,693 | +0.00(+0.00%) |
Apr 25, 2008 | 4.444 | 4.497 | 4.417 | 4.489 | 420,630 | +0.03(+0.78%) |
Apr 24, 2008 | 4.425 | 4.459 | 4.356 | 4.455 | 942,097 | +0.03(+0.73%) |
Apr 23, 2008 | 4.364 | 4.433 | 4.364 | 4.423 | 416,213 | +0.05(+1.10%) |
Apr 22, 2008 | 4.390 | 4.412 | 4.361 | 4.374 | 325,556 | -0.04(-0.85%) |
Apr 21, 2008 | 4.382 | 4.420 | 4.358 | 4.412 | 572,738 | +0.01(+0.25%) |
Apr 18, 2008 | 4.398 | 4.421 | 4.389 | 4.401 | 499,113 | +0.03(+0.73%) |
Apr 17, 2008 | 4.308 | 4.377 | 4.302 | 4.369 | 397,240 | +0.02(+0.37%) |
Apr 16, 2008 | 4.243 | 4.353 | 4.243 | 4.353 | 417,279 | +0.13(+2.97%) |
Apr 15, 2008 | 4.233 | 4.235 | 4.198 | 4.227 | 289,563 | +0.03(+0.83%) |
Apr 14, 2008 | 4.217 | 4.246 | 4.193 | 4.193 | 377,153 | -0.02(-0.51%) |
Apr 11, 2008 | 4.259 | 4.273 | 4.214 | 4.214 | 393,818 | -0.06(-1.38%) |
Apr 10, 2008 | 4.273 | 4.326 | 4.254 | 4.273 | 350,117 | +0.02(+0.44%) |
Apr 09, 2008 | 4.318 | 4.329 | 4.249 | 4.254 | 314,523 | -0.05(-1.24%) |
Apr 08, 2008 | 4.332 | 4.372 | 4.305 | 4.308 | 385,010 | -0.05(-1.09%) |
Apr 07, 2008 | 4.374 | 4.409 | 4.342 | 4.355 | 543,791 | +0.03(+0.61%) |
Apr 04, 2008 | 4.385 | 4.401 | 4.321 | 4.329 | 455,359 | -0.05(-1.04%) |
Apr 03, 2008 | 4.353 | 4.398 | 4.318 | 4.374 | 469,702 | +0.02(+0.37%) |
Apr 02, 2008 | 4.340 | 4.372 | 4.321 | 4.358 | 422,616 | +0.01(+0.12%) |
Apr 01, 2008 | 4.267 | 4.358 | 4.267 | 4.353 | 505,269 | +0.10(+2.45%) |
Mar 31, 2008 | 4.305 | 4.305 | 4.238 | 4.249 | 695,731 | +0.02(+0.57%) |
Mar 28, 2008 | 4.222 | 4.262 | 4.198 | 4.225 | 367,638 | +0.00(+0.00%) |
Mar 27, 2008 | 4.235 | 4.265 | 4.225 | 4.225 | 409,040 | +0.02(+0.38%) |
Mar 26, 2008 | 4.249 | 4.267 | 4.209 | 4.209 | 619,263 | -0.03(-0.69%) |
Mar 25, 2008 | 4.238 | 4.247 | 4.206 | 4.238 | 429,497 | +0.00(+0.06%) |
Mar 24, 2008 | 4.222 | 4.273 | 4.214 | 4.235 | 635,244 | +0.03(+0.76%) |
Mar 21, 2008 | 4.160 | 4.206 | 4.136 | 4.203 | 556,391 | +0.00(+0.00%) |
Mar 20, 2008 | 4.160 | 4.206 | 4.136 | 4.203 | 556,391 | +0.02(+0.51%) |
Mar 19, 2008 | 4.177 | 4.254 | 4.102 | 4.182 | 876,648 | -0.13(-3.10%) |
Mar 18, 2008 | 4.227 | 4.321 | 4.209 | 4.316 | 615,355 | +0.13(+3.07%) |
Mar 17, 2008 | 4.225 | 4.243 | 4.144 | 4.187 | 793,987 | -0.09(-2.13%) |
Mar 14, 2008 | 4.348 | 4.353 | 4.235 | 4.278 | 548,653 | -0.04(-0.87%) |
Mar 13, 2008 | 4.318 | 4.345 | 4.251 | 4.316 | 629,503 | -0.03(-0.68%) |
Mar 12, 2008 | 4.350 | 4.439 | 4.337 | 4.345 | 540,799 | -0.02(-0.37%) |
Mar 11, 2008 | 4.302 | 4.385 | 4.267 | 4.361 | 521,478 | +0.11(+2.58%) |
Mar 10, 2008 | 4.318 | 4.318 | 4.217 | 4.251 | 880,519 | -0.09(-2.09%) |
Mar 07, 2008 | 4.364 | 4.390 | 4.292 | 4.342 | 903,497 | -0.04(-0.98%) |
Mar 06, 2008 | 4.385 | 4.441 | 4.382 | 4.385 | 1,004,555 | -0.04(-0.85%) |
Mar 05, 2008 | 4.398 | 4.439 | 4.372 | 4.423 | 541,921 | +0.06(+1.47%) |
Mar 04, 2008 | 4.401 | 4.423 | 4.358 | 4.358 | 580,816 | -0.06(-1.27%) |
Mar 03, 2008 | 4.439 | 4.439 | 4.388 | 4.414 | 329,741 | -0.01(-0.18%) |
Feb 29, 2008 | 4.455 | 4.471 | 4.412 | 4.423 | 375,713 | -0.07(-1.61%) |
Feb 28, 2008 | 4.503 | 4.528 | 4.489 | 4.495 | 310,417 | -0.02(-0.47%) |
Feb 27, 2008 | 4.487 | 4.525 | 4.463 | 4.516 | 430,627 | -0.00(-0.06%) |
Feb 26, 2008 | 4.441 | 4.529 | 4.441 | 4.519 | 536,311 | +0.04(+0.90%) |
Feb 25, 2008 | 4.417 | 4.492 | 4.412 | 4.479 | 520,229 | +0.06(+1.33%) |
Feb 22, 2008 | 4.420 | 4.423 | 4.356 | 4.420 | 389,588 | +0.02(+0.55%) |
Feb 21, 2008 | 4.428 | 4.452 | 4.372 | 4.396 | 595,402 | -0.05(-1.08%) |
Feb 20, 2008 | 4.382 | 4.444 | 4.358 | 4.444 | 409,152 | +0.03(+0.73%) |
Feb 19, 2008 | 4.398 | 4.444 | 4.385 | 4.412 | 531,823 | +0.05(+1.16%) |
Feb 18, 2008 | 4.385 | 4.385 | 4.334 | 4.361 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.385 | 4.385 | 4.334 | 4.361 | 601,012 | -0.06(-1.39%) |
Feb 14, 2008 | 4.540 | 4.545 | 4.412 | 4.423 | 720,871 | -0.11(-2.36%) |
Feb 13, 2008 | 4.572 | 4.591 | 4.521 | 4.529 | 578,247 | -0.02(-0.35%) |
Feb 12, 2008 | 4.537 | 4.586 | 4.530 | 4.545 | 447,300 | +0.03(+0.77%) |
Feb 11, 2008 | 4.465 | 4.519 | 4.455 | 4.511 | 520,947 | +0.06(+1.26%) |
Feb 08, 2008 | 4.468 | 4.487 | 4.428 | 4.455 | 428,226 | -0.04(-0.83%) |
Feb 07, 2008 | 4.425 | 4.505 | 4.420 | 4.492 | 528,083 | +0.06(+1.27%) |
Feb 06, 2008 | 4.516 | 4.545 | 4.436 | 4.436 | 664,218 | -0.05(-1.19%) |
Feb 05, 2008 | 4.594 | 4.604 | 4.489 | 4.489 | 638,524 | -0.12(-2.67%) |
Feb 04, 2008 | 4.677 | 4.677 | 4.612 | 4.612 | 431,734 | -0.05(-1.09%) |