Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.808 | 3.825 | 3.794 | 3.808 | 545,443 | +0.00(+0.00%) |
Apr 29, 2008 | 3.839 | 3.846 | 3.808 | 3.808 | 477,828 | -0.02(-0.63%) |
Apr 28, 2008 | 3.822 | 3.839 | 3.808 | 3.832 | 651,658 | -0.02(-0.45%) |
Apr 25, 2008 | 3.836 | 3.850 | 3.829 | 3.850 | 662,829 | +0.02(+0.63%) |
Apr 24, 2008 | 3.867 | 3.867 | 3.818 | 3.825 | 632,287 | -0.01(-0.36%) |
Apr 23, 2008 | 3.832 | 3.839 | 3.822 | 3.839 | 624,003 | +0.00(+0.09%) |
Apr 22, 2008 | 3.815 | 3.836 | 3.787 | 3.836 | 433,887 | +0.02(+0.55%) |
Apr 21, 2008 | 3.815 | 3.829 | 3.787 | 3.815 | 501,363 | -0.01(-0.36%) |
Apr 18, 2008 | 3.822 | 3.829 | 3.801 | 3.829 | 398,080 | +0.01(+0.27%) |
Apr 17, 2008 | 3.801 | 3.832 | 3.798 | 3.818 | 506,594 | -0.01(-0.27%) |
Apr 16, 2008 | 3.784 | 3.829 | 3.773 | 3.829 | 663,870 | +0.04(+1.10%) |
Apr 15, 2008 | 3.756 | 3.791 | 3.752 | 3.787 | 587,985 | +0.03(+0.92%) |
Apr 14, 2008 | 3.773 | 3.777 | 3.745 | 3.752 | 558,398 | -0.01(-0.18%) |
Apr 11, 2008 | 3.777 | 3.804 | 3.745 | 3.759 | 803,807 | -0.03(-0.73%) |
Apr 10, 2008 | 3.791 | 3.818 | 3.780 | 3.787 | 804,574 | -0.01(-0.18%) |
Apr 09, 2008 | 3.791 | 3.794 | 3.767 | 3.794 | 538,055 | -0.00(-0.09%) |
Apr 08, 2008 | 3.763 | 3.798 | 3.759 | 3.798 | 384,727 | +0.02(+0.46%) |
Apr 07, 2008 | 3.745 | 3.780 | 3.739 | 3.780 | 508,644 | +0.05(+1.30%) |
Apr 04, 2008 | 3.728 | 3.777 | 3.714 | 3.732 | 404,006 | -0.02(-0.46%) |
Apr 03, 2008 | 3.725 | 3.763 | 3.721 | 3.749 | 571,031 | +0.06(+1.50%) |
Apr 02, 2008 | 3.763 | 3.780 | 3.693 | 3.693 | 683,967 | -0.06(-1.66%) |
Apr 01, 2008 | 3.784 | 3.794 | 3.745 | 3.756 | 718,797 | -0.02(-0.55%) |
Mar 31, 2008 | 3.759 | 3.794 | 3.759 | 3.777 | 477,482 | +0.02(+0.46%) |
Mar 28, 2008 | 3.759 | 3.787 | 3.756 | 3.759 | 439,521 | -0.01(-0.28%) |
Mar 27, 2008 | 3.791 | 3.801 | 3.759 | 3.770 | 636,560 | -0.03(-0.73%) |
Mar 26, 2008 | 3.759 | 3.808 | 3.759 | 3.798 | 528,894 | +0.00(+0.09%) |
Mar 25, 2008 | 3.770 | 3.808 | 3.766 | 3.794 | 596,806 | -0.00(-0.09%) |
Mar 24, 2008 | 3.745 | 3.798 | 3.725 | 3.798 | 655,312 | +0.05(+1.39%) |
Mar 21, 2008 | 3.697 | 3.745 | 3.697 | 3.745 | 515,273 | +0.00(+0.00%) |
Mar 20, 2008 | 3.697 | 3.745 | 3.697 | 3.745 | 515,273 | +0.05(+1.31%) |
Mar 19, 2008 | 3.697 | 3.721 | 3.687 | 3.697 | 578,135 | -0.03(-0.75%) |
Mar 18, 2008 | 3.690 | 3.763 | 3.676 | 3.725 | 513,280 | +0.01(+0.28%) |
Mar 17, 2008 | 3.676 | 3.739 | 3.669 | 3.714 | 543,133 | +0.01(+0.37%) |
Mar 14, 2008 | 3.676 | 3.745 | 3.669 | 3.700 | 508,730 | +0.02(+0.57%) |
Mar 13, 2008 | 3.683 | 3.697 | 3.666 | 3.680 | 703,278 | -0.00(-0.09%) |
Mar 12, 2008 | 3.735 | 3.759 | 3.683 | 3.683 | 930,147 | -0.08(-2.21%) |
Mar 11, 2008 | 3.780 | 3.794 | 3.693 | 3.766 | 1,006,094 | +0.02(+0.56%) |
Mar 10, 2008 | 3.804 | 3.808 | 3.739 | 3.745 | 1,099,784 | -0.03(-0.92%) |
Mar 07, 2008 | 3.801 | 3.818 | 3.780 | 3.780 | 445,539 | -0.02(-0.64%) |
Mar 06, 2008 | 3.801 | 3.811 | 3.787 | 3.804 | 662,866 | +0.01(+0.18%) |
Mar 05, 2008 | 3.818 | 3.829 | 3.795 | 3.798 | 503,468 | +0.00(+0.09%) |
Mar 04, 2008 | 3.825 | 3.825 | 3.794 | 3.794 | 566,429 | -0.02(-0.45%) |
Mar 03, 2008 | 3.825 | 3.829 | 3.791 | 3.811 | 589,381 | -0.03(-0.81%) |
Feb 29, 2008 | 3.804 | 3.843 | 3.787 | 3.843 | 642,437 | +0.06(+1.56%) |
Feb 28, 2008 | 3.825 | 3.832 | 3.784 | 3.784 | 776,507 | -0.03(-0.73%) |
Feb 27, 2008 | 3.787 | 3.839 | 3.787 | 3.811 | 377,475 | -0.01(-0.18%) |
Feb 26, 2008 | 3.770 | 3.846 | 3.770 | 3.818 | 998,257 | -0.03(-0.81%) |
Feb 25, 2008 | 3.811 | 3.853 | 3.798 | 3.850 | 608,299 | +0.03(+0.91%) |
Feb 22, 2008 | 3.798 | 3.815 | 3.794 | 3.815 | 525,950 | +0.02(+0.46%) |
Feb 21, 2008 | 3.804 | 3.815 | 3.798 | 3.798 | 523,540 | -0.00(-0.09%) |
Feb 20, 2008 | 3.766 | 3.808 | 3.766 | 3.801 | 619,946 | +0.01(+0.37%) |
Feb 19, 2008 | 3.804 | 3.832 | 3.766 | 3.787 | 766,043 | -0.03(-0.91%) |
Feb 18, 2008 | 3.777 | 3.843 | 3.747 | 3.822 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.777 | 3.843 | 3.747 | 3.822 | 633,515 | +0.05(+1.19%) |
Feb 14, 2008 | 3.808 | 3.822 | 3.752 | 3.777 | 833,334 | -0.03(-0.82%) |
Feb 13, 2008 | 3.815 | 3.836 | 3.794 | 3.808 | 524,587 | -0.01(-0.18%) |
Feb 12, 2008 | 3.815 | 3.860 | 3.808 | 3.815 | 692,935 | +0.00(+0.00%) |
Feb 11, 2008 | 3.808 | 3.846 | 3.798 | 3.815 | 902,163 | +0.00(+0.09%) |
Feb 08, 2008 | 3.780 | 3.811 | 3.775 | 3.811 | 540,650 | +0.04(+1.10%) |
Feb 07, 2008 | 3.791 | 3.801 | 3.766 | 3.770 | 539,021 | -0.02(-0.55%) |
Feb 06, 2008 | 3.798 | 3.815 | 3.787 | 3.791 | 810,601 | -0.00(-0.09%) |
Feb 05, 2008 | 3.787 | 3.815 | 3.780 | 3.794 | 668,221 | +0.01(+0.28%) |
Feb 04, 2008 | 3.808 | 3.808 | 3.777 | 3.784 | 655,124 | -0.01(-0.18%) |