Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.094 | 4.094 | 3.867 | 3.938 | 5,416 | -0.16(-3.82%) |
Apr 29, 2008 | 4.052 | 4.101 | 4.052 | 4.094 | 2,039 | +0.05(+1.23%) |
Apr 28, 2008 | 3.824 | 4.052 | 3.824 | 4.044 | 1,406 | +0.01(+0.18%) |
Apr 25, 2008 | 4.108 | 4.172 | 3.952 | 4.037 | 5,351 | -0.09(-2.07%) |
Apr 24, 2008 | 4.215 | 4.215 | 3.966 | 4.123 | 4,923 | -0.09(-2.19%) |
Apr 23, 2008 | 4.172 | 4.215 | 4.137 | 4.215 | 7,765 | +0.06(+1.37%) |
Apr 22, 2008 | 4.144 | 4.187 | 4.052 | 4.158 | 1,969 | +0.01(+0.17%) |
Apr 21, 2008 | 4.208 | 4.208 | 4.059 | 4.151 | 4,269 | -0.06(-1.35%) |
Apr 18, 2008 | 4.044 | 4.208 | 3.817 | 4.208 | 5,440 | -0.01(-0.17%) |
Apr 17, 2008 | 4.016 | 4.215 | 3.959 | 4.215 | 29,587 | +0.20(+4.95%) |
Apr 16, 2008 | 4.123 | 4.123 | 4.016 | 4.016 | 984 | -0.18(-4.24%) |
Apr 15, 2008 | 4.194 | 4.194 | 3.909 | 4.194 | 6,021 | +0.00(+0.00%) |
Apr 14, 2008 | 4.208 | 4.208 | 4.052 | 4.194 | 42,143 | +0.00(+0.00%) |
Apr 11, 2008 | 4.187 | 4.194 | 4.023 | 4.194 | 2,827 | +0.00(+0.00%) |
Apr 10, 2008 | 4.052 | 4.194 | 3.898 | 4.194 | 13,932 | +0.14(+3.51%) |
Apr 09, 2008 | 3.838 | 4.194 | 3.838 | 4.052 | 61,096 | +0.14(+3.64%) |
Apr 08, 2008 | 3.958 | 3.958 | 3.845 | 3.909 | 4,501 | -0.04(-1.08%) |
Apr 07, 2008 | 3.860 | 3.952 | 3.860 | 3.952 | 8,913 | -0.01(-0.18%) |
Apr 04, 2008 | 3.959 | 3.959 | 3.845 | 3.959 | 1,115 | -0.00(-0.07%) |
Apr 03, 2008 | 4.009 | 4.009 | 3.867 | 3.962 | 5,927 | +0.03(+0.80%) |
Apr 02, 2008 | 3.845 | 4.016 | 3.838 | 3.931 | 3,749 | -0.09(-2.12%) |
Apr 01, 2008 | 4.009 | 4.016 | 4.009 | 4.016 | 704 | +0.01(+0.18%) |
Mar 31, 2008 | 3.981 | 4.010 | 3.838 | 4.009 | 11,578 | +0.02(+0.46%) |
Mar 28, 2008 | 3.981 | 4.016 | 3.981 | 3.990 | 6,077 | -0.06(-1.51%) |
Mar 27, 2008 | 4.052 | 4.059 | 4.052 | 4.052 | 562 | -0.01(-0.35%) |
Mar 26, 2008 | 4.052 | 4.066 | 3.924 | 4.066 | 33,490 | +0.05(+1.24%) |
Mar 25, 2008 | 4.044 | 4.056 | 4.016 | 4.016 | 6,098 | -0.04(-0.88%) |
Mar 24, 2008 | 4.108 | 4.116 | 4.052 | 4.052 | 5,229 | +0.01(+0.18%) |
Mar 21, 2008 | 4.052 | 4.108 | 3.917 | 4.044 | 10,438 | +0.00(+0.00%) |
Mar 20, 2008 | 4.052 | 4.108 | 3.917 | 4.044 | 10,438 | +0.02(+0.62%) |
Mar 19, 2008 | 4.052 | 4.130 | 4.016 | 4.020 | 19,100 | -0.03(-0.79%) |
Mar 18, 2008 | 4.023 | 4.130 | 4.023 | 4.052 | 25,908 | -0.01(-0.17%) |
Mar 17, 2008 | 4.094 | 4.187 | 4.016 | 4.059 | 10,783 | -0.12(-2.87%) |
Mar 14, 2008 | 4.229 | 4.265 | 4.123 | 4.179 | 23,902 | -0.09(-2.02%) |
Mar 13, 2008 | 4.172 | 4.265 | 4.172 | 4.265 | 1,828 | +0.09(+2.21%) |
Mar 12, 2008 | 4.201 | 4.286 | 4.165 | 4.172 | 9,690 | -0.02(-0.51%) |
Mar 11, 2008 | 4.329 | 4.336 | 4.194 | 4.194 | 19,155 | -0.14(-3.28%) |
Mar 10, 2008 | 4.371 | 4.379 | 4.222 | 4.336 | 18,294 | -0.04(-0.81%) |
Mar 07, 2008 | 4.400 | 4.407 | 4.371 | 4.371 | 1,131 | +0.00(+0.00%) |
Mar 06, 2008 | 4.414 | 4.414 | 4.371 | 4.371 | 11,952 | -0.17(-3.76%) |
Mar 05, 2008 | 4.620 | 4.620 | 4.443 | 4.542 | 8,356 | -0.09(-1.84%) |
Mar 04, 2008 | 4.819 | 4.833 | 4.620 | 4.627 | 12,485 | -0.14(-2.98%) |
Mar 03, 2008 | 4.698 | 4.812 | 4.698 | 4.770 | 4,832 | -0.11(-2.33%) |
Feb 29, 2008 | 4.954 | 4.954 | 4.883 | 4.883 | 7,674 | -0.06(-1.15%) |
Feb 28, 2008 | 4.940 | 4.954 | 4.833 | 4.940 | 9,154 | +0.05(+1.02%) |
Feb 27, 2008 | 4.855 | 4.976 | 4.841 | 4.890 | 21,302 | +0.10(+2.08%) |
Feb 26, 2008 | 4.755 | 4.940 | 4.642 | 4.791 | 68,012 | -0.04(-0.88%) |
Feb 25, 2008 | 4.414 | 4.848 | 4.216 | 4.833 | 34,200 | +0.42(+9.50%) |
Feb 22, 2008 | 4.307 | 4.514 | 4.208 | 4.414 | 21,581 | +0.21(+5.08%) |
Feb 21, 2008 | 4.172 | 4.244 | 4.158 | 4.201 | 16,323 | -0.21(-4.68%) |
Feb 20, 2008 | 4.279 | 4.471 | 4.279 | 4.407 | 11,312 | +0.07(+1.64%) |
Feb 19, 2008 | 4.357 | 4.407 | 4.322 | 4.336 | 3,179 | -0.06(-1.45%) |
Feb 18, 2008 | 4.400 | 4.407 | 4.127 | 4.400 | 7,948 | +0.00(+0.00%) |
Feb 15, 2008 | 4.400 | 4.407 | 4.127 | 4.400 | 7,948 | +0.10(+2.31%) |
Feb 14, 2008 | 4.229 | 4.336 | 4.044 | 4.300 | 9,916 | +0.06(+1.34%) |
Feb 13, 2008 | 3.945 | 4.279 | 3.923 | 4.244 | 25,683 | +0.36(+9.14%) |
Feb 12, 2008 | 3.995 | 4.009 | 3.874 | 3.888 | 17,246 | -0.23(-5.69%) |
Feb 11, 2008 | 3.945 | 4.514 | 3.945 | 4.123 | 25,139 | -0.14(-3.33%) |
Feb 08, 2008 | 4.137 | 4.535 | 3.853 | 4.265 | 14,828 | +0.00(+0.00%) |
Feb 07, 2008 | 3.796 | 4.343 | 3.796 | 4.265 | 24,956 | +0.37(+9.49%) |
Feb 06, 2008 | 3.838 | 3.973 | 3.803 | 3.895 | 6,204 | +0.03(+0.74%) |
Feb 05, 2008 | 3.796 | 3.924 | 3.789 | 3.867 | 9,946 | +0.08(+2.17%) |
Feb 04, 2008 | 3.973 | 4.087 | 3.767 | 3.785 | 8,822 | -0.20(-4.92%) |