Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.320 | 4.394 | 4.298 | 4.347 | 1,968,143 | +0.00(+0.02%) |
Apr 29, 2008 | 4.459 | 4.459 | 4.339 | 4.346 | 1,285,572 | -0.08(-1.88%) |
Apr 28, 2008 | 4.397 | 4.443 | 4.397 | 4.429 | 1,543,010 | +0.05(+1.08%) |
Apr 25, 2008 | 4.442 | 4.451 | 4.356 | 4.382 | 2,104,460 | -0.03(-0.69%) |
Apr 24, 2008 | 4.411 | 4.441 | 4.377 | 4.412 | 1,248,454 | -0.01(-0.17%) |
Apr 23, 2008 | 4.414 | 4.451 | 4.398 | 4.420 | 1,109,389 | -0.05(-1.18%) |
Apr 22, 2008 | 4.425 | 4.502 | 4.416 | 4.472 | 1,155,526 | +0.01(+0.17%) |
Apr 21, 2008 | 4.474 | 4.496 | 4.440 | 4.465 | 1,742,839 | -0.01(-0.21%) |
Apr 18, 2008 | 4.499 | 4.499 | 4.426 | 4.474 | 1,300,455 | +0.05(+1.19%) |
Apr 17, 2008 | 4.441 | 4.461 | 4.400 | 4.422 | 1,378,727 | -0.05(-1.16%) |
Apr 16, 2008 | 4.462 | 4.487 | 4.427 | 4.473 | 1,796,726 | +0.09(+2.05%) |
Apr 15, 2008 | 4.382 | 4.415 | 4.364 | 4.384 | 1,800,762 | +0.02(+0.44%) |
Apr 14, 2008 | 4.301 | 4.397 | 4.301 | 4.365 | 1,485,211 | +0.05(+1.17%) |
Apr 11, 2008 | 4.340 | 4.364 | 4.303 | 4.314 | 1,243,897 | -0.08(-1.73%) |
Apr 10, 2008 | 4.384 | 4.390 | 4.321 | 4.390 | 2,934,338 | +0.01(+0.29%) |
Apr 09, 2008 | 4.419 | 4.419 | 4.351 | 4.377 | 2,795,690 | -0.04(-0.93%) |
Apr 08, 2008 | 4.366 | 4.447 | 4.366 | 4.419 | 3,259,902 | -0.01(-0.19%) |
Apr 07, 2008 | 4.451 | 4.497 | 4.426 | 4.427 | 5,001,169 | -0.01(-0.21%) |
Apr 04, 2008 | 4.408 | 4.463 | 4.396 | 4.436 | 4,895,054 | +0.01(+0.14%) |
Apr 03, 2008 | 4.395 | 4.488 | 4.394 | 4.430 | 2,531,374 | +0.04(+0.96%) |
Apr 02, 2008 | 4.372 | 4.410 | 4.340 | 4.388 | 3,119,691 | +0.07(+1.59%) |
Apr 01, 2008 | 4.343 | 4.352 | 4.260 | 4.319 | 1,656,714 | -0.03(-0.58%) |
Mar 31, 2008 | 4.348 | 4.419 | 4.263 | 4.345 | 3,216,427 | -0.06(-1.32%) |
Mar 28, 2008 | 4.390 | 4.460 | 4.390 | 4.403 | 3,712,745 | +0.03(+0.80%) |
Mar 27, 2008 | 4.324 | 4.410 | 4.302 | 4.368 | 5,066,537 | +0.09(+2.00%) |
Mar 26, 2008 | 4.279 | 4.302 | 4.260 | 4.282 | 4,027,234 | -0.01(-0.17%) |
Mar 25, 2008 | 4.202 | 4.314 | 4.201 | 4.290 | 3,309,923 | +0.12(+2.83%) |
Mar 24, 2008 | 4.130 | 4.204 | 4.130 | 4.172 | 2,256,835 | +0.01(+0.28%) |
Mar 21, 2008 | 4.023 | 4.232 | 4.003 | 4.160 | 3,238,112 | +0.00(+0.00%) |
Mar 20, 2008 | 4.023 | 4.232 | 4.003 | 4.160 | 3,238,112 | +0.09(+2.23%) |
Mar 19, 2008 | 4.296 | 4.313 | 4.061 | 4.069 | 3,436,113 | -0.21(-4.86%) |
Mar 18, 2008 | 4.302 | 4.302 | 4.202 | 4.277 | 3,284,533 | +0.04(+1.00%) |
Mar 17, 2008 | 4.271 | 4.336 | 4.178 | 4.235 | 2,787,884 | -0.14(-3.21%) |
Mar 14, 2008 | 4.432 | 4.432 | 4.288 | 4.375 | 3,910,745 | -0.05(-1.22%) |
Mar 13, 2008 | 4.413 | 4.442 | 4.390 | 4.429 | 5,001,169 | +0.01(+0.31%) |
Mar 12, 2008 | 4.499 | 4.530 | 4.401 | 4.415 | 2,481,163 | -0.07(-1.46%) |
Mar 11, 2008 | 4.436 | 4.486 | 4.419 | 4.481 | 3,224,375 | +0.13(+3.08%) |
Mar 10, 2008 | 4.414 | 4.430 | 4.324 | 4.347 | 3,123,480 | -0.08(-1.81%) |
Mar 07, 2008 | 4.411 | 4.508 | 4.394 | 4.427 | 2,426,216 | -0.05(-1.09%) |
Mar 06, 2008 | 4.508 | 4.508 | 4.459 | 4.476 | 3,537,765 | -0.01(-0.28%) |
Mar 05, 2008 | 4.373 | 4.488 | 4.373 | 4.488 | 4,311,512 | +0.14(+3.20%) |
Mar 04, 2008 | 4.327 | 4.358 | 4.290 | 4.349 | 4,400,536 | -0.02(-0.46%) |
Mar 03, 2008 | 4.378 | 4.378 | 4.310 | 4.369 | 3,543,165 | +0.02(+0.46%) |
Feb 29, 2008 | 4.556 | 4.556 | 4.316 | 4.349 | 3,312,386 | -0.18(-3.96%) |
Feb 28, 2008 | 4.390 | 4.542 | 4.390 | 4.528 | 3,438,007 | +0.12(+2.73%) |
Feb 27, 2008 | 4.376 | 4.461 | 4.352 | 4.408 | 3,054,048 | +0.05(+1.11%) |
Feb 26, 2008 | 4.317 | 4.414 | 4.293 | 4.359 | 3,756,324 | +0.07(+1.62%) |
Feb 25, 2008 | 4.277 | 4.373 | 4.269 | 4.290 | 4,331,207 | +0.01(+0.30%) |
Feb 22, 2008 | 4.263 | 4.278 | 4.198 | 4.277 | 2,875,269 | +0.02(+0.55%) |
Feb 21, 2008 | 4.345 | 4.345 | 4.214 | 4.254 | 2,424,321 | -0.06(-1.37%) |
Feb 20, 2008 | 4.218 | 4.319 | 4.198 | 4.313 | 3,941,061 | +0.11(+2.69%) |
Feb 19, 2008 | 4.215 | 4.233 | 4.189 | 4.200 | 3,321,481 | -0.03(-0.67%) |
Feb 18, 2008 | 4.259 | 4.279 | 4.198 | 4.229 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.259 | 4.279 | 4.198 | 4.229 | 1,427,687 | -0.03(-0.64%) |
Feb 14, 2008 | 4.277 | 4.298 | 4.251 | 4.256 | 1,899,478 | -0.03(-0.81%) |
Feb 13, 2008 | 4.328 | 4.328 | 4.267 | 4.291 | 1,780,573 | -0.01(-0.12%) |
Feb 12, 2008 | 4.290 | 4.319 | 4.272 | 4.296 | 2,178,952 | +0.03(+0.79%) |
Feb 11, 2008 | 4.143 | 4.269 | 4.127 | 4.262 | 2,728,853 | +0.10(+2.46%) |
Feb 08, 2008 | 4.177 | 4.206 | 4.126 | 4.160 | 2,799,480 | +0.01(+0.36%) |
Feb 07, 2008 | 4.158 | 4.179 | 4.080 | 4.145 | 3,998,093 | -0.04(-1.01%) |
Feb 06, 2008 | 4.245 | 4.254 | 4.160 | 4.187 | 2,122,005 | -0.01(-0.30%) |
Feb 05, 2008 | 4.271 | 4.271 | 4.197 | 4.200 | 3,258,954 | -0.09(-2.04%) |
Feb 04, 2008 | 4.292 | 4.292 | 4.196 | 4.288 | 1,741,267 | +0.03(+0.67%) |