Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.814 | 4.925 | 4.761 | 4.795 | 881,020 | -0.01(-0.29%) |
Apr 29, 2008 | 4.937 | 4.993 | 4.768 | 4.809 | 1,623,830 | -0.12(-2.39%) |
Apr 28, 2008 | 4.951 | 4.990 | 4.868 | 4.927 | 2,899,460 | +0.02(+0.35%) |
Apr 25, 2008 | 4.869 | 4.955 | 4.828 | 4.910 | 3,276,000 | +0.06(+1.20%) |
Apr 24, 2008 | 5.013 | 5.094 | 4.800 | 4.852 | 7,060,400 | +0.20(+4.34%) |
Apr 23, 2008 | 4.562 | 4.672 | 4.362 | 4.650 | 3,423,070 | +0.14(+3.04%) |
Apr 22, 2008 | 4.613 | 4.658 | 4.395 | 4.513 | 2,143,050 | -0.13(-2.82%) |
Apr 21, 2008 | 4.634 | 4.707 | 4.597 | 4.644 | 547,620 | -0.04(-0.79%) |
Apr 18, 2008 | 4.600 | 4.737 | 4.570 | 4.681 | 2,819,250 | +0.14(+3.13%) |
Apr 17, 2008 | 4.578 | 4.600 | 4.522 | 4.539 | 1,107,740 | -0.05(-1.02%) |
Apr 16, 2008 | 4.550 | 4.631 | 4.550 | 4.586 | 2,700,600 | -0.02(-0.41%) |
Apr 15, 2008 | 4.515 | 4.626 | 4.477 | 4.605 | 1,078,340 | +0.11(+2.49%) |
Apr 14, 2008 | 4.573 | 4.641 | 4.488 | 4.493 | 1,224,020 | -0.10(-2.16%) |
Apr 11, 2008 | 4.748 | 4.748 | 4.550 | 4.592 | 1,273,980 | -0.05(-1.14%) |
Apr 10, 2008 | 4.622 | 4.716 | 4.607 | 4.645 | 1,363,090 | +0.02(+0.54%) |
Apr 09, 2008 | 4.876 | 4.876 | 4.599 | 4.620 | 1,704,300 | -0.26(-5.33%) |
Apr 08, 2008 | 4.690 | 4.893 | 4.676 | 4.880 | 1,302,420 | +0.14(+3.06%) |
Apr 07, 2008 | 4.734 | 4.822 | 4.689 | 4.735 | 961,340 | +0.04(+0.92%) |
Apr 04, 2008 | 4.785 | 4.791 | 4.646 | 4.692 | 1,543,930 | -0.08(-1.66%) |
Apr 03, 2008 | 4.675 | 4.824 | 4.675 | 4.771 | 5,392,560 | +0.06(+1.36%) |
Apr 02, 2008 | 4.490 | 4.719 | 4.457 | 4.707 | 4,046,540 | +0.23(+5.23%) |
Apr 01, 2008 | 4.300 | 4.489 | 4.277 | 4.473 | 1,962,780 | +0.17(+4.02%) |
Mar 31, 2008 | 4.296 | 4.391 | 4.230 | 4.300 | 1,307,860 | +0.02(+0.44%) |
Mar 28, 2008 | 4.300 | 4.335 | 4.253 | 4.281 | 1,088,310 | -0.02(-0.56%) |
Mar 27, 2008 | 4.359 | 4.435 | 4.300 | 4.305 | 1,835,430 | -0.06(-1.33%) |
Mar 26, 2008 | 4.325 | 4.390 | 4.302 | 4.363 | 1,409,050 | +0.01(+0.18%) |
Mar 25, 2008 | 4.209 | 4.364 | 4.195 | 4.355 | 2,949,580 | +0.12(+2.96%) |
Mar 24, 2008 | 4.065 | 4.230 | 4.052 | 4.230 | 2,608,650 | +0.19(+4.68%) |
Mar 21, 2008 | 3.979 | 4.064 | 3.901 | 4.041 | 4,155,900 | +0.00(+0.00%) |
Mar 20, 2008 | 3.979 | 4.064 | 3.901 | 4.041 | 4,155,900 | +0.11(+2.90%) |
Mar 19, 2008 | 4.022 | 4.079 | 3.927 | 3.927 | 894,090 | -0.07(-1.82%) |
Mar 18, 2008 | 3.924 | 4.013 | 3.878 | 4.000 | 3,050,290 | +0.19(+5.07%) |
Mar 17, 2008 | 3.842 | 3.863 | 3.764 | 3.807 | 2,197,750 | -0.08(-2.08%) |
Mar 14, 2008 | 4.031 | 4.043 | 3.870 | 3.888 | 2,346,480 | -0.12(-2.90%) |
Mar 13, 2008 | 3.980 | 4.051 | 3.943 | 4.004 | 3,746,360 | -0.03(-0.77%) |
Mar 12, 2008 | 4.109 | 4.151 | 4.028 | 4.035 | 1,861,990 | -0.06(-1.59%) |
Mar 11, 2008 | 4.096 | 4.176 | 4.001 | 4.100 | 2,910,610 | +0.12(+3.12%) |
Mar 10, 2008 | 4.076 | 4.092 | 3.976 | 3.976 | 2,429,320 | -0.08(-1.90%) |
Mar 07, 2008 | 4.107 | 4.191 | 3.984 | 4.053 | 3,148,400 | -0.10(-2.48%) |
Mar 06, 2008 | 4.137 | 4.247 | 4.110 | 4.156 | 3,610,780 | -0.01(-0.29%) |
Mar 05, 2008 | 4.195 | 4.214 | 4.075 | 4.168 | 1,663,820 | -0.01(-0.22%) |
Mar 04, 2008 | 4.113 | 4.184 | 4.097 | 4.177 | 3,414,910 | +0.01(+0.29%) |
Mar 03, 2008 | 4.163 | 4.200 | 4.083 | 4.165 | 3,503,570 | +0.01(+0.31%) |
Feb 29, 2008 | 4.237 | 4.260 | 4.144 | 4.152 | 3,196,730 | -0.14(-3.37%) |
Feb 28, 2008 | 4.381 | 4.381 | 4.275 | 4.297 | 2,329,260 | -0.10(-2.32%) |
Feb 27, 2008 | 4.232 | 4.413 | 4.211 | 4.399 | 2,309,860 | +0.12(+2.73%) |
Feb 26, 2008 | 4.062 | 4.294 | 4.062 | 4.282 | 3,517,790 | +0.18(+4.49%) |
Feb 25, 2008 | 4.120 | 4.219 | 4.058 | 4.098 | 6,032,450 | +0.17(+4.35%) |
Feb 22, 2008 | 4.063 | 4.100 | 3.891 | 3.927 | 5,500,140 | -0.12(-3.01%) |
Feb 21, 2008 | 3.900 | 4.345 | 3.900 | 4.049 | 12,004,330 | +0.20(+5.11%) |
Feb 20, 2008 | 3.945 | 3.945 | 3.800 | 3.852 | 5,128,060 | -0.08(-1.98%) |
Feb 19, 2008 | 3.965 | 3.998 | 3.899 | 3.930 | 3,428,820 | +0.03(+0.85%) |
Feb 18, 2008 | 3.725 | 3.963 | 3.718 | 3.897 | 7,029,230 | +0.00(+0.00%) |
Feb 15, 2008 | 3.725 | 3.963 | 3.718 | 3.897 | 7,029,230 | +0.19(+5.21%) |
Feb 14, 2008 | 3.815 | 3.838 | 3.690 | 3.704 | 1,883,710 | -0.11(-2.78%) |
Feb 13, 2008 | 3.815 | 3.843 | 3.779 | 3.810 | 3,046,010 | +0.04(+1.06%) |
Feb 12, 2008 | 3.713 | 3.825 | 3.699 | 3.770 | 2,736,270 | +0.08(+2.25%) |
Feb 11, 2008 | 3.656 | 3.735 | 3.600 | 3.687 | 3,569,820 | +0.03(+0.74%) |
Feb 08, 2008 | 3.601 | 3.707 | 3.601 | 3.660 | 3,198,720 | +0.01(+0.14%) |
Feb 07, 2008 | 3.703 | 3.720 | 3.594 | 3.655 | 7,670,150 | -0.07(-1.88%) |
Feb 06, 2008 | 3.988 | 3.988 | 3.659 | 3.725 | 4,822,240 | -0.27(-6.74%) |
Feb 05, 2008 | 4.125 | 4.173 | 3.970 | 3.994 | 4,040,190 | -0.18(-4.29%) |
Feb 04, 2008 | 4.291 | 4.350 | 4.161 | 4.173 | 1,856,800 | -0.12(-2.75%) |