Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.212 | 4.231 | 4.116 | 4.135 | 1,601,739 | -0.05(-1.15%) |
Apr 29, 2008 | 4.203 | 4.251 | 4.117 | 4.183 | 2,493,956 | +0.01(+0.22%) |
Apr 28, 2008 | 4.129 | 4.180 | 4.078 | 4.173 | 2,262,695 | +0.05(+1.10%) |
Apr 25, 2008 | 4.205 | 4.228 | 4.038 | 4.128 | 2,744,809 | -0.06(-1.40%) |
Apr 24, 2008 | 4.105 | 4.220 | 4.016 | 4.187 | 2,441,709 | +0.11(+2.65%) |
Apr 23, 2008 | 4.205 | 4.205 | 4.077 | 4.078 | 3,030,137 | -0.09(-2.15%) |
Apr 22, 2008 | 4.288 | 4.292 | 4.105 | 4.168 | 2,250,093 | -0.16(-3.76%) |
Apr 21, 2008 | 4.279 | 4.391 | 4.279 | 4.331 | 2,571,595 | +0.04(+0.97%) |
Apr 18, 2008 | 4.396 | 4.430 | 4.268 | 4.290 | 3,474,872 | -0.05(-1.26%) |
Apr 17, 2008 | 4.143 | 4.466 | 4.061 | 4.344 | 7,362,026 | +0.10(+2.39%) |
Apr 16, 2008 | 4.145 | 4.343 | 4.145 | 4.243 | 6,327,029 | +0.12(+2.85%) |
Apr 15, 2008 | 4.143 | 4.204 | 4.042 | 4.125 | 3,632,215 | +0.01(+0.23%) |
Apr 14, 2008 | 4.157 | 4.213 | 4.115 | 4.116 | 2,924,174 | -0.03(-0.65%) |
Apr 11, 2008 | 4.267 | 4.267 | 4.094 | 4.143 | 4,159,004 | -0.17(-3.91%) |
Apr 10, 2008 | 4.282 | 4.379 | 4.256 | 4.311 | 5,088,593 | +0.04(+0.94%) |
Apr 09, 2008 | 4.386 | 4.451 | 4.245 | 4.271 | 5,226,164 | -0.11(-2.41%) |
Apr 08, 2008 | 4.376 | 4.438 | 4.330 | 4.376 | 5,574,067 | -0.04(-0.97%) |
Apr 07, 2008 | 4.576 | 4.593 | 4.413 | 4.419 | 1,807,198 | -0.13(-2.94%) |
Apr 04, 2008 | 4.548 | 4.680 | 4.435 | 4.553 | 2,590,198 | +0.01(+0.12%) |
Apr 03, 2008 | 4.589 | 4.613 | 4.498 | 4.548 | 1,099,113 | -0.07(-1.45%) |
Apr 02, 2008 | 4.642 | 4.741 | 4.598 | 4.614 | 2,306,330 | -0.02(-0.43%) |
Apr 01, 2008 | 4.469 | 4.662 | 4.454 | 4.634 | 3,205,065 | +0.24(+5.51%) |
Mar 31, 2008 | 4.352 | 4.449 | 4.351 | 4.392 | 2,247,960 | +0.05(+1.23%) |
Mar 28, 2008 | 4.383 | 4.510 | 4.299 | 4.339 | 2,977,575 | -0.13(-2.90%) |
Mar 27, 2008 | 4.578 | 4.597 | 4.462 | 4.469 | 1,891,579 | -0.10(-2.17%) |
Mar 26, 2008 | 4.768 | 4.768 | 4.494 | 4.568 | 2,857,813 | -0.21(-4.45%) |
Mar 25, 2008 | 4.728 | 4.812 | 4.703 | 4.780 | 1,098,537 | +0.07(+1.56%) |
Mar 24, 2008 | 4.668 | 4.769 | 4.561 | 4.707 | 1,873,799 | +0.07(+1.47%) |
Mar 21, 2008 | 4.744 | 4.765 | 4.543 | 4.638 | 4,336,297 | +0.00(+0.00%) |
Mar 20, 2008 | 4.744 | 4.765 | 4.543 | 4.638 | 4,336,297 | -0.05(-1.11%) |
Mar 19, 2008 | 4.650 | 4.876 | 4.620 | 4.690 | 4,549,808 | +0.08(+1.74%) |
Mar 18, 2008 | 4.517 | 4.650 | 4.450 | 4.610 | 2,474,702 | +0.19(+4.20%) |
Mar 17, 2008 | 4.316 | 4.511 | 4.296 | 4.425 | 1,605,900 | -0.03(-0.60%) |
Mar 14, 2008 | 4.650 | 4.650 | 4.386 | 4.451 | 2,359,460 | -0.16(-3.53%) |
Mar 13, 2008 | 4.375 | 4.694 | 4.370 | 4.614 | 3,289,872 | +0.19(+4.38%) |
Mar 12, 2008 | 4.542 | 4.562 | 4.421 | 4.421 | 1,996,621 | -0.10(-2.25%) |
Mar 11, 2008 | 4.446 | 4.561 | 4.367 | 4.522 | 3,802,974 | +0.18(+4.25%) |
Mar 10, 2008 | 4.483 | 4.483 | 4.306 | 4.338 | 3,526,095 | -0.13(-2.81%) |
Mar 07, 2008 | 4.517 | 4.612 | 4.417 | 4.463 | 3,248,468 | -0.10(-2.20%) |
Mar 06, 2008 | 4.677 | 4.747 | 4.542 | 4.564 | 2,950,635 | -0.11(-2.46%) |
Mar 05, 2008 | 4.808 | 4.823 | 4.670 | 4.678 | 5,670,713 | -0.14(-2.99%) |
Mar 04, 2008 | 4.891 | 4.916 | 4.688 | 4.823 | 4,153,998 | -0.11(-2.30%) |
Mar 03, 2008 | 4.851 | 4.944 | 4.773 | 4.936 | 4,337,322 | +0.07(+1.40%) |
Feb 29, 2008 | 4.958 | 4.974 | 4.844 | 4.868 | 2,577,971 | -0.14(-2.78%) |
Feb 28, 2008 | 4.966 | 5.085 | 4.906 | 5.007 | 2,640,830 | -0.02(-0.32%) |
Feb 27, 2008 | 5.065 | 5.186 | 4.948 | 5.023 | 3,672,033 | -0.08(-1.62%) |
Feb 26, 2008 | 4.982 | 5.158 | 4.908 | 5.106 | 3,565,756 | +0.10(+2.08%) |
Feb 25, 2008 | 4.880 | 5.075 | 4.847 | 5.002 | 2,025,709 | +0.13(+2.72%) |
Feb 22, 2008 | 4.952 | 4.999 | 4.755 | 4.870 | 2,359,984 | -0.07(-1.35%) |
Feb 21, 2008 | 5.042 | 5.214 | 4.904 | 4.936 | 1,943,909 | -0.08(-1.60%) |
Feb 20, 2008 | 4.934 | 5.039 | 4.832 | 5.017 | 1,549,843 | +0.07(+1.38%) |
Feb 19, 2008 | 4.946 | 5.058 | 4.930 | 4.948 | 2,263,301 | +0.06(+1.17%) |
Feb 18, 2008 | 4.931 | 4.974 | 4.785 | 4.891 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.931 | 4.974 | 4.785 | 4.891 | 1,704,775 | -0.07(-1.35%) |
Feb 14, 2008 | 5.062 | 5.062 | 4.877 | 4.958 | 3,510,126 | -0.10(-2.06%) |
Feb 13, 2008 | 4.944 | 5.075 | 4.891 | 5.062 | 1,838,628 | +0.17(+3.50%) |
Feb 12, 2008 | 4.832 | 4.944 | 4.815 | 4.891 | 1,775,769 | +0.07(+1.53%) |
Feb 11, 2008 | 4.823 | 4.841 | 4.684 | 4.817 | 1,597,646 | -0.01(-0.25%) |
Feb 08, 2008 | 4.807 | 4.910 | 4.792 | 4.829 | 3,017,236 | -0.01(-0.17%) |
Feb 07, 2008 | 4.708 | 4.918 | 4.682 | 4.837 | 2,916,961 | +0.12(+2.58%) |
Feb 06, 2008 | 4.677 | 4.801 | 4.632 | 4.716 | 2,839,135 | +0.06(+1.26%) |
Feb 05, 2008 | 4.633 | 4.779 | 4.629 | 4.657 | 2,577,956 | -0.06(-1.36%) |
Feb 04, 2008 | 4.840 | 4.882 | 4.566 | 4.721 | 2,943,526 | -0.13(-2.62%) |