Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.146 | 4.163 | 4.119 | 4.134 | 800,215 | +0.03(+0.73%) |
Apr 29, 2008 | 4.089 | 4.134 | 4.044 | 4.104 | 694,234 | +0.02(+0.44%) |
Apr 28, 2008 | 4.166 | 4.166 | 4.041 | 4.086 | 1,291,550 | +0.00(+0.00%) |
Apr 25, 2008 | 4.074 | 4.119 | 4.062 | 4.086 | 611,053 | +0.03(+0.66%) |
Apr 24, 2008 | 4.041 | 4.059 | 4.024 | 4.059 | 590,313 | +0.03(+0.75%) |
Apr 23, 2008 | 4.026 | 4.035 | 4.014 | 4.029 | 434,747 | -0.01(-0.31%) |
Apr 22, 2008 | 4.032 | 4.042 | 3.999 | 4.041 | 566,698 | +0.01(+0.30%) |
Apr 21, 2008 | 3.993 | 4.044 | 3.980 | 4.029 | 939,756 | +0.05(+1.28%) |
Apr 18, 2008 | 3.970 | 3.990 | 3.964 | 3.978 | 449,550 | +0.02(+0.45%) |
Apr 17, 2008 | 3.916 | 3.964 | 3.916 | 3.961 | 449,898 | +0.01(+0.38%) |
Apr 16, 2008 | 3.919 | 3.967 | 3.913 | 3.946 | 433,259 | +0.01(+0.30%) |
Apr 15, 2008 | 3.970 | 3.970 | 3.901 | 3.934 | 397,824 | -0.04(-1.13%) |
Apr 14, 2008 | 3.952 | 3.978 | 3.943 | 3.978 | 369,080 | +0.00(+0.00%) |
Apr 11, 2008 | 3.949 | 3.978 | 3.940 | 3.978 | 316,854 | +0.01(+0.38%) |
Apr 10, 2008 | 3.981 | 3.993 | 3.955 | 3.964 | 387,980 | +0.00(+0.00%) |
Apr 09, 2008 | 3.972 | 3.984 | 3.964 | 3.964 | 344,691 | -0.02(-0.45%) |
Apr 08, 2008 | 3.961 | 3.981 | 3.940 | 3.981 | 409,326 | +0.05(+1.21%) |
Apr 07, 2008 | 3.934 | 3.952 | 3.934 | 3.934 | 274,065 | +0.00(+0.00%) |
Apr 04, 2008 | 3.975 | 3.975 | 3.913 | 3.934 | 461,183 | -0.03(-0.83%) |
Apr 03, 2008 | 3.967 | 3.970 | 3.943 | 3.967 | 330,029 | -0.00(-0.08%) |
Apr 02, 2008 | 3.946 | 3.971 | 3.934 | 3.970 | 388,664 | -0.01(-0.37%) |
Apr 01, 2008 | 3.934 | 3.984 | 3.916 | 3.984 | 532,235 | +0.07(+1.91%) |
Mar 31, 2008 | 3.967 | 3.967 | 3.910 | 3.910 | 350,611 | -0.03(-0.68%) |
Mar 28, 2008 | 3.961 | 3.993 | 3.922 | 3.937 | 421,164 | -0.00(-0.08%) |
Mar 27, 2008 | 3.955 | 3.970 | 3.928 | 3.940 | 330,029 | +0.01(+0.30%) |
Mar 26, 2008 | 3.978 | 3.978 | 3.898 | 3.928 | 524,026 | -0.00(-0.08%) |
Mar 25, 2008 | 3.907 | 3.932 | 3.886 | 3.931 | 350,467 | +0.01(+0.30%) |
Mar 24, 2008 | 3.847 | 3.919 | 3.847 | 3.919 | 686,946 | +0.07(+1.94%) |
Mar 21, 2008 | 3.856 | 3.865 | 3.811 | 3.844 | 319,344 | +0.00(+0.00%) |
Mar 20, 2008 | 3.856 | 3.865 | 3.811 | 3.844 | 319,344 | +0.01(+0.31%) |
Mar 19, 2008 | 3.841 | 3.877 | 3.808 | 3.832 | 496,699 | -0.01(-0.39%) |
Mar 18, 2008 | 3.814 | 3.847 | 3.808 | 3.847 | 429,748 | +0.04(+1.02%) |
Mar 17, 2008 | 3.898 | 3.898 | 3.796 | 3.808 | 429,470 | -0.12(-2.97%) |
Mar 14, 2008 | 3.910 | 3.955 | 3.880 | 3.925 | 526,525 | +0.04(+0.92%) |
Mar 13, 2008 | 3.853 | 3.889 | 3.850 | 3.889 | 368,383 | +0.02(+0.46%) |
Mar 12, 2008 | 3.880 | 3.892 | 3.850 | 3.871 | 293,843 | +0.01(+0.31%) |
Mar 11, 2008 | 3.841 | 3.880 | 3.838 | 3.859 | 403,979 | +0.03(+0.86%) |
Mar 10, 2008 | 3.996 | 3.996 | 3.820 | 3.826 | 484,194 | -0.08(-2.06%) |
Mar 07, 2008 | 3.856 | 3.910 | 3.853 | 3.907 | 301,653 | +0.04(+1.00%) |
Mar 06, 2008 | 3.937 | 3.955 | 3.868 | 3.868 | 341,441 | -0.03(-0.84%) |
Mar 05, 2008 | 3.937 | 3.964 | 3.880 | 3.901 | 485,830 | -0.04(-1.06%) |
Mar 04, 2008 | 3.993 | 4.007 | 3.934 | 3.943 | 464,768 | -0.06(-1.47%) |
Mar 03, 2008 | 3.990 | 4.017 | 3.964 | 4.001 | 547,815 | +0.01(+0.28%) |
Feb 29, 2008 | 3.996 | 4.023 | 3.984 | 3.990 | 604,476 | +0.01(+0.15%) |
Feb 28, 2008 | 3.987 | 3.993 | 3.970 | 3.984 | 430,880 | +0.01(+0.15%) |
Feb 27, 2008 | 3.955 | 3.996 | 3.940 | 3.978 | 781,522 | +0.04(+0.98%) |
Feb 26, 2008 | 3.922 | 3.970 | 3.910 | 3.940 | 1,057,018 | +0.01(+0.38%) |
Feb 25, 2008 | 3.889 | 3.937 | 3.850 | 3.925 | 855,764 | +0.09(+2.33%) |
Feb 22, 2008 | 3.844 | 3.844 | 3.802 | 3.835 | 469,429 | +0.03(+0.71%) |
Feb 21, 2008 | 3.787 | 3.808 | 3.761 | 3.808 | 358,090 | +0.02(+0.55%) |
Feb 20, 2008 | 3.767 | 3.790 | 3.767 | 3.787 | 305,821 | -0.00(-0.08%) |
Feb 19, 2008 | 3.847 | 3.847 | 3.776 | 3.790 | 347,804 | +0.00(+0.00%) |
Feb 18, 2008 | 3.758 | 3.790 | 3.731 | 3.790 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.758 | 3.790 | 3.731 | 3.790 | 470,524 | +0.02(+0.55%) |
Feb 14, 2008 | 3.850 | 3.850 | 3.746 | 3.770 | 653,833 | -0.09(-2.24%) |
Feb 13, 2008 | 3.874 | 3.880 | 3.847 | 3.856 | 405,245 | -0.01(-0.31%) |
Feb 12, 2008 | 3.856 | 3.895 | 3.847 | 3.868 | 468,685 | -0.01(-0.23%) |
Feb 11, 2008 | 3.934 | 3.943 | 3.856 | 3.877 | 578,918 | -0.07(-1.67%) |
Feb 08, 2008 | 3.865 | 3.943 | 3.859 | 3.943 | 370,571 | +0.04(+1.07%) |
Feb 07, 2008 | 3.892 | 3.916 | 3.877 | 3.901 | 400,153 | +0.01(+0.15%) |
Feb 06, 2008 | 3.916 | 3.940 | 3.880 | 3.895 | 360,184 | -0.05(-1.21%) |
Feb 05, 2008 | 3.972 | 4.014 | 3.928 | 3.943 | 394,101 | -0.05(-1.34%) |
Feb 04, 2008 | 3.967 | 4.014 | 3.961 | 3.996 | 611,703 | +0.04(+1.06%) |