Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.923 | 3.923 | 3.870 | 3.923 | 3,556 | +0.00(+0.00%) |
Apr 29, 2008 | 3.888 | 4.097 | 3.888 | 3.923 | 2,409 | -0.01(-0.22%) |
Apr 28, 2008 | 3.870 | 4.097 | 3.870 | 3.931 | 3,319 | +0.10(+2.50%) |
Apr 25, 2008 | 3.888 | 3.984 | 3.836 | 3.836 | 6,326 | -0.04(-1.12%) |
Apr 24, 2008 | 3.958 | 3.958 | 3.879 | 3.879 | 2,043 | -0.07(-1.77%) |
Apr 23, 2008 | 4.053 | 4.053 | 3.879 | 3.949 | 3,603 | -0.10(-2.58%) |
Apr 22, 2008 | 4.053 | 4.053 | 4.053 | 4.053 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 4.053 | 4.053 | 4.053 | 4.053 | 573 | +0.04(+1.09%) |
Apr 18, 2008 | 4.097 | 4.097 | 4.010 | 4.010 | 4,416 | -0.13(-3.16%) |
Apr 17, 2008 | 4.141 | 4.141 | 4.141 | 4.141 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 4.097 | 4.141 | 3.949 | 4.141 | 2,183 | +0.07(+1.71%) |
Apr 15, 2008 | 4.071 | 4.071 | 4.071 | 4.071 | 745 | +0.00(+0.00%) |
Apr 14, 2008 | 4.071 | 4.071 | 4.071 | 4.071 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 4.062 | 4.132 | 4.062 | 4.071 | 4,455 | +0.02(+0.43%) |
Apr 10, 2008 | 4.062 | 4.062 | 4.053 | 4.053 | 698 | +0.04(+1.09%) |
Apr 09, 2008 | 3.966 | 4.010 | 3.966 | 4.010 | 458 | +0.04(+1.10%) |
Apr 08, 2008 | 3.923 | 3.966 | 3.801 | 3.966 | 2,030 | -0.04(-1.09%) |
Apr 07, 2008 | 4.010 | 4.010 | 4.010 | 4.010 | 845 | +0.00(+0.00%) |
Apr 04, 2008 | 4.010 | 4.010 | 4.010 | 4.010 | 1,032 | -0.12(-2.95%) |
Apr 03, 2008 | 4.132 | 4.132 | 4.132 | 4.132 | 573 | +0.07(+1.72%) |
Apr 02, 2008 | 4.026 | 4.062 | 3.966 | 4.062 | 5,397 | -0.07(-1.63%) |
Apr 01, 2008 | 3.966 | 4.130 | 3.966 | 4.130 | 3,097 | +0.19(+4.81%) |
Mar 31, 2008 | 4.132 | 4.132 | 3.731 | 3.940 | 11,391 | -0.01(-0.36%) |
Mar 28, 2008 | 3.879 | 3.954 | 3.879 | 3.954 | 1,484 | -0.10(-2.44%) |
Mar 27, 2008 | 4.053 | 4.053 | 3.923 | 4.053 | 2,360 | -0.02(-0.51%) |
Mar 26, 2008 | 4.036 | 4.115 | 4.036 | 4.074 | 1,606 | +0.06(+1.39%) |
Mar 25, 2008 | 4.019 | 4.019 | 4.019 | 4.019 | 172 | +0.17(+4.53%) |
Mar 24, 2008 | 3.844 | 3.844 | 3.844 | 3.844 | 630 | +0.04(+1.15%) |
Mar 21, 2008 | 4.271 | 4.271 | 3.801 | 3.801 | 2,477 | +0.00(+0.00%) |
Mar 20, 2008 | 4.271 | 4.271 | 3.801 | 3.801 | 2,477 | -0.39(-9.24%) |
Mar 19, 2008 | 3.722 | 4.245 | 3.722 | 4.188 | 14,444 | +0.28(+7.23%) |
Mar 18, 2008 | 4.071 | 4.141 | 3.836 | 3.905 | 13,153 | -0.44(-10.04%) |
Mar 17, 2008 | 4.062 | 4.341 | 3.940 | 4.341 | 4,473 | +0.11(+2.68%) |
Mar 14, 2008 | 4.080 | 4.228 | 4.062 | 4.228 | 1,822 | +0.10(+2.54%) |
Mar 13, 2008 | 4.123 | 4.123 | 4.123 | 4.123 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 4.219 | 4.446 | 4.123 | 4.123 | 3,023 | -0.36(-7.98%) |
Mar 11, 2008 | 4.324 | 4.507 | 4.080 | 4.481 | 3,443 | +0.15(+3.42%) |
Mar 10, 2008 | 4.332 | 4.332 | 4.332 | 4.332 | 0 | +0.00(+0.00%) |
Mar 07, 2008 | 4.367 | 4.376 | 4.324 | 4.332 | 4,971 | -0.21(-4.61%) |
Mar 06, 2008 | 4.367 | 4.542 | 4.367 | 4.542 | 1,381 | -0.01(-0.19%) |
Mar 05, 2008 | 4.376 | 4.568 | 4.376 | 4.550 | 1,376 | +0.19(+4.40%) |
Mar 04, 2008 | 4.367 | 4.420 | 4.359 | 4.359 | 1,679 | -0.01(-0.20%) |
Mar 03, 2008 | 4.533 | 4.646 | 4.367 | 4.367 | 8,484 | -0.10(-2.15%) |
Feb 29, 2008 | 4.516 | 4.516 | 4.385 | 4.463 | 5,617 | +0.03(+0.79%) |
Feb 28, 2008 | 4.428 | 4.542 | 4.428 | 4.428 | 3,900 | -0.01(-0.20%) |
Feb 27, 2008 | 4.454 | 4.533 | 4.428 | 4.437 | 2,546 | -0.17(-3.78%) |
Feb 26, 2008 | 4.359 | 4.611 | 4.359 | 4.611 | 3,276 | +0.19(+4.34%) |
Feb 25, 2008 | 4.620 | 4.620 | 4.420 | 4.420 | 1,500 | -0.11(-2.50%) |
Feb 22, 2008 | 4.411 | 4.533 | 4.411 | 4.533 | 1,944 | +0.10(+2.36%) |
Feb 21, 2008 | 4.489 | 4.533 | 4.411 | 4.428 | 5,047 | -0.11(-2.50%) |
Feb 20, 2008 | 4.620 | 4.655 | 4.498 | 4.542 | 43,828 | -0.08(-1.70%) |
Feb 19, 2008 | 4.568 | 4.672 | 4.449 | 4.620 | 7,632 | +0.10(+2.12%) |
Feb 18, 2008 | 4.489 | 4.524 | 4.446 | 4.524 | 1,556 | +0.00(+0.00%) |
Feb 15, 2008 | 4.489 | 4.524 | 4.446 | 4.524 | 1,556 | -0.01(-0.19%) |
Feb 14, 2008 | 4.428 | 4.577 | 4.402 | 4.533 | 4,359 | -0.17(-3.70%) |
Feb 13, 2008 | 4.420 | 4.707 | 4.411 | 4.707 | 907 | +0.24(+5.27%) |
Feb 12, 2008 | 4.646 | 4.646 | 4.420 | 4.472 | 1,376 | +0.09(+1.99%) |
Feb 11, 2008 | 4.454 | 4.638 | 4.385 | 4.385 | 4,851 | -0.24(-5.27%) |
Feb 08, 2008 | 4.559 | 4.646 | 4.402 | 4.629 | 1,016 | +0.14(+3.11%) |
Feb 07, 2008 | 4.507 | 4.577 | 4.420 | 4.489 | 803 | -0.13(-2.83%) |
Feb 06, 2008 | 4.411 | 4.777 | 4.402 | 4.620 | 2,064 | +0.08(+1.73%) |
Feb 05, 2008 | 4.655 | 4.882 | 4.542 | 4.542 | 3,441 | -0.30(-6.13%) |
Feb 04, 2008 | 4.454 | 5.004 | 4.437 | 4.838 | 9,653 | +0.06(+1.28%) |