Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.080 | 4.130 | 3.980 | 4.130 | 9,560 | +0.06(+1.47%) |
Apr 29, 2008 | 4.100 | 4.100 | 3.980 | 4.070 | 8,150 | -0.08(-1.93%) |
Apr 28, 2008 | 4.030 | 4.180 | 3.860 | 4.150 | 760,385 | +0.01(+0.24%) |
Apr 25, 2008 | 4.120 | 4.150 | 4.090 | 4.140 | 6,600 | -0.04(-0.96%) |
Apr 24, 2008 | 4.380 | 4.380 | 4.120 | 4.180 | 10,973 | +0.01(+0.24%) |
Apr 23, 2008 | 4.230 | 4.230 | 4.140 | 4.170 | 2,750 | +0.07(+1.71%) |
Apr 22, 2008 | 4.050 | 4.220 | 3.910 | 4.100 | 7,525 | +0.01(+0.24%) |
Apr 21, 2008 | 4.000 | 4.090 | 3.990 | 4.090 | 1,200 | +0.05(+1.24%) |
Apr 18, 2008 | 4.080 | 4.080 | 4.000 | 4.040 | 1,100 | -0.07(-1.70%) |
Apr 17, 2008 | 3.910 | 4.120 | 3.850 | 4.110 | 3,300 | +0.12(+3.01%) |
Apr 16, 2008 | 4.250 | 4.250 | 3.860 | 3.990 | 3,700 | -0.21(-5.00%) |
Apr 15, 2008 | 4.040 | 4.200 | 4.010 | 4.200 | 1,000 | +0.00(+0.00%) |
Apr 14, 2008 | 4.320 | 4.320 | 4.120 | 4.200 | 3,600 | -0.03(-0.71%) |
Apr 11, 2008 | 4.060 | 4.230 | 4.000 | 4.230 | 2,700 | +0.00(+0.00%) |
Apr 10, 2008 | 4.310 | 4.330 | 4.170 | 4.230 | 4,400 | -0.19(-4.30%) |
Apr 09, 2008 | 4.280 | 4.420 | 4.000 | 4.420 | 6,700 | +0.16(+3.76%) |
Apr 08, 2008 | 3.980 | 4.720 | 3.980 | 4.260 | 26,980 | +0.29(+7.30%) |
Apr 07, 2008 | 3.970 | 3.970 | 3.970 | 3.970 | 100 | +0.13(+3.39%) |
Apr 04, 2008 | 3.940 | 3.960 | 3.770 | 3.840 | 2,131 | -0.08(-2.04%) |
Apr 03, 2008 | 3.870 | 3.970 | 3.811 | 3.920 | 26,100 | -0.01(-0.25%) |
Apr 02, 2008 | 4.000 | 4.000 | 3.875 | 3.930 | 38,100 | -0.02(-0.51%) |
Apr 01, 2008 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 3.660 | 3.950 | 3.660 | 3.950 | 114,489 | +0.12(+3.13%) |
Mar 28, 2008 | 3.890 | 3.890 | 3.780 | 3.830 | 600 | +0.02(+0.52%) |
Mar 27, 2008 | 3.730 | 3.840 | 3.700 | 3.810 | 1,300 | +0.00(+0.00%) |
Mar 26, 2008 | 3.880 | 3.900 | 3.800 | 3.810 | 3,136 | -0.06(-1.55%) |
Mar 25, 2008 | 3.880 | 3.900 | 3.710 | 3.870 | 65,272 | -0.04(-1.02%) |
Mar 24, 2008 | 6.250 | 6.250 | 3.480 | 3.910 | 31,318 | +0.02(+0.51%) |
Mar 21, 2008 | 3.810 | 3.890 | 3.800 | 3.890 | 1,300 | +0.00(+0.00%) |
Mar 20, 2008 | 3.810 | 3.890 | 3.800 | 3.890 | 1,300 | +0.09(+2.37%) |
Mar 19, 2008 | 3.690 | 3.800 | 3.650 | 3.800 | 5,887 | +0.07(+1.88%) |
Mar 18, 2008 | 3.950 | 4.440 | 3.570 | 3.730 | 32,982 | +0.06(+1.63%) |
Mar 17, 2008 | 3.850 | 3.850 | 3.670 | 3.670 | 2,000 | -0.13(-3.42%) |
Mar 14, 2008 | 3.830 | 4.210 | 3.760 | 3.800 | 10,759 | -0.13(-3.31%) |
Mar 13, 2008 | 3.960 | 3.970 | 3.930 | 3.930 | 2,800 | +0.03(+0.77%) |
Mar 12, 2008 | 3.950 | 3.990 | 3.900 | 3.900 | 113,800 | -0.05(-1.27%) |
Mar 11, 2008 | 3.910 | 3.980 | 3.790 | 3.950 | 22,411 | +0.00(+0.00%) |
Mar 10, 2008 | 3.870 | 3.960 | 3.830 | 3.950 | 7,000 | +0.00(+0.00%) |
Mar 07, 2008 | 3.990 | 3.990 | 3.920 | 3.950 | 3,329 | -0.03(-0.75%) |
Mar 06, 2008 | 4.040 | 4.070 | 3.890 | 3.980 | 79,920 | -0.13(-3.16%) |
Mar 05, 2008 | 4.120 | 4.250 | 4.080 | 4.110 | 14,290 | +0.08(+1.99%) |
Mar 04, 2008 | 4.390 | 4.410 | 4.030 | 4.030 | 36,300 | -0.17(-4.05%) |
Mar 03, 2008 | 4.200 | 4.200 | 4.160 | 4.200 | 8,170 | +0.00(+0.00%) |
Feb 29, 2008 | 4.190 | 4.250 | 4.190 | 4.200 | 1,300 | +0.00(+0.00%) |
Feb 28, 2008 | 4.200 | 4.200 | 4.200 | 4.200 | 5,100 | +0.06(+1.45%) |
Feb 27, 2008 | 4.200 | 4.200 | 4.140 | 4.140 | 3,917 | -0.05(-1.19%) |
Feb 26, 2008 | 4.160 | 4.190 | 4.140 | 4.190 | 1,000 | -0.01(-0.24%) |
Feb 25, 2008 | 4.250 | 4.250 | 4.130 | 4.200 | 1,913 | -0.08(-1.87%) |
Feb 22, 2008 | 4.230 | 4.350 | 4.230 | 4.280 | 1,183 | +0.06(+1.42%) |
Feb 21, 2008 | 4.200 | 4.230 | 4.190 | 4.220 | 1,130 | -0.07(-1.63%) |
Feb 20, 2008 | 4.290 | 4.290 | 4.290 | 4.290 | 200 | +0.05(+1.18%) |
Feb 19, 2008 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Feb 18, 2008 | 4.210 | 4.270 | 4.210 | 4.240 | 2,400 | +0.00(+0.00%) |
Feb 15, 2008 | 4.210 | 4.270 | 4.210 | 4.240 | 2,400 | +0.04(+0.95%) |
Feb 14, 2008 | 4.210 | 4.220 | 4.120 | 4.200 | 6,603 | -0.01(-0.14%) |
Feb 13, 2008 | 4.300 | 4.300 | 4.170 | 4.206 | 3,200 | -0.07(-1.73%) |
Feb 12, 2008 | 4.240 | 4.350 | 4.200 | 4.280 | 8,519 | +0.12(+2.88%) |
Feb 11, 2008 | 4.200 | 4.200 | 4.160 | 4.160 | 3,800 | +0.01(+0.24%) |
Feb 08, 2008 | 4.360 | 4.360 | 4.050 | 4.150 | 108,167 | +0.05(+1.22%) |
Feb 07, 2008 | 4.210 | 4.210 | 4.030 | 4.100 | 2,600 | -0.05(-1.20%) |
Feb 06, 2008 | 4.180 | 4.180 | 4.100 | 4.150 | 3,507 | +0.01(+0.24%) |
Feb 05, 2008 | 4.240 | 4.240 | 4.050 | 4.140 | 12,500 | -0.07(-1.66%) |
Feb 04, 2008 | 4.220 | 4.280 | 4.060 | 4.210 | 3,506 | +0.00(+0.00%) |