Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.140 | 4.211 | 4.119 | 4.166 | 2,053,683 | +0.00(+0.02%) |
Apr 29, 2008 | 4.273 | 4.273 | 4.159 | 4.165 | 1,341,446 | -0.08(-1.88%) |
Apr 28, 2008 | 4.214 | 4.258 | 4.214 | 4.245 | 1,610,073 | +0.05(+1.08%) |
Apr 25, 2008 | 4.257 | 4.266 | 4.175 | 4.199 | 2,195,925 | -0.03(-0.69%) |
Apr 24, 2008 | 4.227 | 4.256 | 4.195 | 4.228 | 1,302,715 | -0.01(-0.17%) |
Apr 23, 2008 | 4.230 | 4.266 | 4.215 | 4.236 | 1,157,606 | -0.05(-1.18%) |
Apr 22, 2008 | 4.241 | 4.314 | 4.232 | 4.286 | 1,205,748 | +0.01(+0.17%) |
Apr 21, 2008 | 4.288 | 4.308 | 4.255 | 4.279 | 1,818,587 | -0.01(-0.21%) |
Apr 18, 2008 | 4.311 | 4.311 | 4.242 | 4.288 | 1,356,976 | +0.05(+1.19%) |
Apr 17, 2008 | 4.256 | 4.275 | 4.216 | 4.238 | 1,438,650 | -0.05(-1.16%) |
Apr 16, 2008 | 4.276 | 4.300 | 4.243 | 4.287 | 1,874,816 | +0.09(+2.05%) |
Apr 15, 2008 | 4.199 | 4.231 | 4.182 | 4.201 | 1,879,027 | +0.02(+0.44%) |
Apr 14, 2008 | 4.122 | 4.214 | 4.122 | 4.183 | 1,549,762 | +0.05(+1.17%) |
Apr 11, 2008 | 4.160 | 4.182 | 4.124 | 4.134 | 1,297,960 | -0.07(-1.73%) |
Apr 10, 2008 | 4.201 | 4.207 | 4.141 | 4.207 | 3,061,871 | +0.01(+0.29%) |
Apr 09, 2008 | 4.234 | 4.234 | 4.170 | 4.195 | 2,917,197 | -0.04(-0.93%) |
Apr 08, 2008 | 4.184 | 4.262 | 4.184 | 4.234 | 3,401,585 | -0.01(-0.19%) |
Apr 07, 2008 | 4.266 | 4.309 | 4.242 | 4.243 | 5,218,531 | -0.01(-0.21%) |
Apr 04, 2008 | 4.224 | 4.277 | 4.213 | 4.252 | 5,107,804 | +0.01(+0.14%) |
Apr 03, 2008 | 4.212 | 4.301 | 4.211 | 4.246 | 2,641,393 | +0.04(+0.96%) |
Apr 02, 2008 | 4.190 | 4.226 | 4.160 | 4.205 | 3,255,280 | +0.07(+1.59%) |
Apr 01, 2008 | 4.162 | 4.171 | 4.083 | 4.139 | 1,728,718 | -0.02(-0.58%) |
Mar 31, 2008 | 4.167 | 4.234 | 4.086 | 4.164 | 3,356,220 | -0.06(-1.32%) |
Mar 28, 2008 | 4.207 | 4.274 | 4.207 | 4.219 | 3,874,109 | +0.03(+0.80%) |
Mar 27, 2008 | 4.143 | 4.226 | 4.123 | 4.186 | 5,286,741 | +0.08(+2.00%) |
Mar 26, 2008 | 4.101 | 4.123 | 4.083 | 4.104 | 4,202,267 | -0.01(-0.17%) |
Mar 25, 2008 | 4.027 | 4.134 | 4.026 | 4.111 | 3,453,780 | +0.11(+2.83%) |
Mar 24, 2008 | 3.958 | 4.029 | 3.958 | 3.998 | 2,354,923 | +0.01(+0.28%) |
Mar 21, 2008 | 3.855 | 4.055 | 3.836 | 3.987 | 3,378,848 | +0.00(+0.00%) |
Mar 20, 2008 | 3.855 | 4.055 | 3.836 | 3.987 | 3,378,848 | +0.09(+2.23%) |
Mar 19, 2008 | 4.117 | 4.133 | 3.892 | 3.900 | 3,585,454 | -0.20(-4.86%) |
Mar 18, 2008 | 4.123 | 4.123 | 4.027 | 4.099 | 3,427,287 | +0.04(+1.00%) |
Mar 17, 2008 | 4.093 | 4.156 | 4.004 | 4.058 | 2,909,052 | -0.13(-3.21%) |
Mar 14, 2008 | 4.248 | 4.248 | 4.109 | 4.193 | 4,080,715 | -0.05(-1.22%) |
Mar 13, 2008 | 4.229 | 4.257 | 4.207 | 4.245 | 5,218,531 | +0.01(+0.31%) |
Mar 12, 2008 | 4.311 | 4.342 | 4.217 | 4.231 | 2,589,000 | -0.06(-1.46%) |
Mar 11, 2008 | 4.252 | 4.299 | 4.234 | 4.294 | 3,364,514 | +0.13(+3.08%) |
Mar 10, 2008 | 4.230 | 4.246 | 4.143 | 4.166 | 3,259,234 | -0.08(-1.81%) |
Mar 07, 2008 | 4.227 | 4.320 | 4.211 | 4.243 | 2,531,665 | -0.05(-1.08%) |
Mar 06, 2008 | 4.320 | 4.320 | 4.273 | 4.289 | 3,691,525 | -0.01(-0.28%) |
Mar 05, 2008 | 4.191 | 4.301 | 4.191 | 4.301 | 4,498,900 | +0.13(+3.20%) |
Mar 04, 2008 | 4.146 | 4.177 | 4.111 | 4.168 | 4,591,794 | -0.02(-0.46%) |
Mar 03, 2008 | 4.196 | 4.196 | 4.130 | 4.187 | 3,697,160 | +0.02(+0.46%) |
Feb 29, 2008 | 4.366 | 4.366 | 4.136 | 4.168 | 3,456,350 | -0.17(-3.96%) |
Feb 28, 2008 | 4.207 | 4.353 | 4.207 | 4.340 | 3,587,431 | +0.12(+2.73%) |
Feb 27, 2008 | 4.194 | 4.275 | 4.171 | 4.224 | 3,186,784 | +0.05(+1.11%) |
Feb 26, 2008 | 4.137 | 4.230 | 4.114 | 4.178 | 3,919,583 | +0.07(+1.62%) |
Feb 25, 2008 | 4.099 | 4.191 | 4.091 | 4.111 | 4,519,452 | +0.01(+0.30%) |
Feb 22, 2008 | 4.086 | 4.100 | 4.023 | 4.099 | 3,000,235 | +0.02(+0.55%) |
Feb 21, 2008 | 4.164 | 4.164 | 4.038 | 4.077 | 2,529,688 | -0.06(-1.37%) |
Feb 20, 2008 | 4.042 | 4.139 | 4.023 | 4.133 | 4,112,349 | +0.11(+2.69%) |
Feb 19, 2008 | 4.039 | 4.056 | 4.015 | 4.025 | 3,465,840 | -0.03(-0.67%) |
Feb 18, 2008 | 4.082 | 4.101 | 4.023 | 4.052 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.082 | 4.101 | 4.023 | 4.052 | 1,489,738 | -0.03(-0.64%) |
Feb 14, 2008 | 4.099 | 4.119 | 4.074 | 4.079 | 1,982,033 | -0.03(-0.81%) |
Feb 13, 2008 | 4.148 | 4.148 | 4.089 | 4.112 | 1,857,961 | -0.01(-0.12%) |
Feb 12, 2008 | 4.111 | 4.139 | 4.094 | 4.117 | 2,273,654 | +0.03(+0.79%) |
Feb 11, 2008 | 3.970 | 4.091 | 3.955 | 4.085 | 2,847,455 | +0.10(+2.46%) |
Feb 08, 2008 | 4.003 | 4.031 | 3.954 | 3.987 | 2,921,152 | +0.01(+0.36%) |
Feb 07, 2008 | 3.985 | 4.005 | 3.910 | 3.973 | 4,171,859 | -0.04(-1.01%) |
Feb 06, 2008 | 4.069 | 4.077 | 3.987 | 4.013 | 2,214,233 | -0.01(-0.30%) |
Feb 05, 2008 | 4.093 | 4.093 | 4.022 | 4.025 | 3,400,596 | -0.08(-2.04%) |
Feb 04, 2008 | 4.113 | 4.113 | 4.021 | 4.109 | 1,816,946 | +0.03(+0.67%) |