Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.051 | 4.249 | 4.036 | 4.189 | 169,847 | +0.04(+1.00%) |
Apr 29, 2008 | 4.053 | 4.283 | 4.053 | 4.148 | 353,869 | -0.01(-0.28%) |
Apr 28, 2008 | 4.098 | 4.183 | 4.089 | 4.159 | 350,552 | +0.01(+0.24%) |
Apr 25, 2008 | 4.176 | 4.194 | 4.068 | 4.149 | 301,202 | -0.03(-0.60%) |
Apr 24, 2008 | 4.201 | 4.218 | 4.051 | 4.174 | 535,935 | -0.01(-0.24%) |
Apr 23, 2008 | 4.184 | 4.184 | 4.061 | 4.184 | 220,672 | +0.14(+3.38%) |
Apr 22, 2008 | 4.134 | 4.176 | 4.024 | 4.048 | 334,230 | -0.12(-2.92%) |
Apr 21, 2008 | 4.126 | 4.184 | 4.103 | 4.169 | 370,773 | +0.02(+0.36%) |
Apr 18, 2008 | 4.093 | 4.208 | 4.091 | 4.154 | 312,929 | +0.04(+0.97%) |
Apr 17, 2008 | 4.239 | 4.324 | 4.084 | 4.114 | 480,713 | -0.07(-1.75%) |
Apr 16, 2008 | 4.098 | 4.329 | 4.093 | 4.188 | 354,607 | +0.07(+1.58%) |
Apr 15, 2008 | 4.134 | 4.421 | 4.044 | 4.123 | 299,163 | -0.03(-0.80%) |
Apr 14, 2008 | 4.276 | 4.348 | 4.119 | 4.156 | 402,049 | -0.26(-5.89%) |
Apr 11, 2008 | 4.471 | 4.578 | 4.334 | 4.416 | 184,807 | -0.04(-0.79%) |
Apr 10, 2008 | 4.408 | 4.586 | 4.408 | 4.451 | 83,990 | -0.01(-0.15%) |
Apr 09, 2008 | 4.431 | 4.584 | 4.353 | 4.458 | 104,643 | -0.04(-0.82%) |
Apr 08, 2008 | 4.524 | 4.573 | 4.428 | 4.494 | 142,218 | -0.09(-1.89%) |
Apr 07, 2008 | 4.601 | 4.658 | 4.519 | 4.581 | 588,410 | -0.04(-0.76%) |
Apr 04, 2008 | 4.511 | 4.626 | 4.511 | 4.616 | 360,023 | +0.04(+0.91%) |
Apr 03, 2008 | 4.436 | 4.578 | 4.388 | 4.574 | 277,502 | +0.06(+1.40%) |
Apr 02, 2008 | 4.386 | 4.511 | 4.333 | 4.511 | 813,336 | +0.13(+2.89%) |
Apr 01, 2008 | 4.268 | 4.391 | 4.251 | 4.384 | 436,156 | +0.20(+4.78%) |
Mar 31, 2008 | 4.161 | 4.211 | 4.019 | 4.184 | 315,815 | -0.01(-0.32%) |
Mar 28, 2008 | 4.144 | 4.218 | 4.051 | 4.198 | 182,594 | +0.15(+3.75%) |
Mar 27, 2008 | 4.116 | 4.221 | 3.983 | 4.046 | 261,804 | -0.11(-2.61%) |
Mar 26, 2008 | 4.304 | 4.458 | 4.138 | 4.154 | 144,293 | -0.13(-3.11%) |
Mar 25, 2008 | 4.329 | 4.426 | 4.253 | 4.288 | 180,896 | -0.11(-2.50%) |
Mar 24, 2008 | 4.173 | 4.448 | 4.146 | 4.398 | 198,268 | +0.20(+4.64%) |
Mar 21, 2008 | 4.197 | 4.294 | 4.086 | 4.203 | 199,924 | +0.00(+0.00%) |
Mar 20, 2008 | 4.197 | 4.294 | 4.086 | 4.203 | 199,924 | +0.03(+0.68%) |
Mar 19, 2008 | 4.141 | 4.333 | 4.139 | 4.174 | 179,451 | -0.03(-0.79%) |
Mar 18, 2008 | 4.169 | 4.249 | 4.091 | 4.208 | 113,995 | +0.11(+2.77%) |
Mar 17, 2008 | 4.086 | 4.138 | 4.084 | 4.094 | 301,160 | -0.13(-3.00%) |
Mar 14, 2008 | 4.238 | 4.356 | 4.109 | 4.221 | 282,565 | -0.04(-0.98%) |
Mar 13, 2008 | 4.333 | 4.399 | 4.124 | 4.263 | 247,636 | -0.07(-1.54%) |
Mar 12, 2008 | 4.171 | 4.479 | 4.171 | 4.329 | 150,472 | +0.12(+2.81%) |
Mar 11, 2008 | 4.373 | 4.459 | 4.084 | 4.211 | 552,845 | -0.16(-3.70%) |
Mar 10, 2008 | 4.508 | 4.624 | 4.336 | 4.373 | 242,987 | -0.13(-2.89%) |
Mar 07, 2008 | 4.453 | 4.599 | 4.453 | 4.503 | 96,275 | +0.02(+0.41%) |
Mar 06, 2008 | 4.634 | 4.661 | 4.484 | 4.484 | 139,231 | -0.10(-2.22%) |
Mar 05, 2008 | 4.538 | 4.666 | 4.451 | 4.586 | 106,221 | +0.10(+2.19%) |
Mar 04, 2008 | 4.546 | 4.579 | 4.455 | 4.488 | 140,814 | -0.01(-0.30%) |
Mar 03, 2008 | 4.474 | 4.524 | 4.468 | 4.501 | 224,859 | +0.00(+0.04%) |
Feb 29, 2008 | 4.518 | 4.608 | 4.499 | 4.499 | 250,755 | -0.12(-2.67%) |
Feb 28, 2008 | 4.581 | 4.750 | 4.479 | 4.623 | 279,662 | -0.06(-1.35%) |
Feb 27, 2008 | 4.508 | 4.751 | 4.508 | 4.686 | 447,979 | +0.10(+2.14%) |
Feb 26, 2008 | 4.618 | 4.693 | 4.516 | 4.588 | 324,740 | -0.03(-0.65%) |
Feb 25, 2008 | 4.644 | 4.654 | 4.476 | 4.618 | 518,210 | -0.10(-2.05%) |
Feb 22, 2008 | 4.668 | 4.717 | 4.554 | 4.715 | 617,683 | +0.09(+1.87%) |
Feb 21, 2008 | 4.436 | 4.668 | 4.436 | 4.628 | 812,928 | +0.23(+5.31%) |
Feb 20, 2008 | 4.169 | 4.434 | 4.169 | 4.394 | 357,414 | +0.18(+4.35%) |
Feb 19, 2008 | 4.206 | 4.239 | 4.166 | 4.211 | 192,275 | +0.00(+0.12%) |
Feb 18, 2008 | 4.278 | 4.416 | 4.199 | 4.206 | 227,739 | +0.00(+0.00%) |
Feb 15, 2008 | 4.278 | 4.416 | 4.199 | 4.206 | 227,739 | -0.17(-3.98%) |
Feb 14, 2008 | 4.263 | 4.391 | 4.234 | 4.380 | 163,561 | +0.16(+3.82%) |
Feb 13, 2008 | 4.261 | 4.283 | 4.126 | 4.219 | 121,259 | -0.04(-0.94%) |
Feb 12, 2008 | 4.109 | 4.329 | 4.086 | 4.259 | 213,864 | +0.11(+2.53%) |
Feb 11, 2008 | 4.143 | 4.154 | 4.021 | 4.154 | 105,513 | +0.05(+1.14%) |
Feb 08, 2008 | 4.168 | 4.184 | 4.093 | 4.108 | 103,462 | -0.09(-2.22%) |
Feb 07, 2008 | 4.001 | 4.214 | 4.001 | 4.201 | 148,612 | +0.03(+0.80%) |
Feb 06, 2008 | 4.168 | 4.201 | 4.118 | 4.168 | 94,254 | -0.00(-0.08%) |
Feb 05, 2008 | 4.309 | 4.309 | 4.154 | 4.171 | 116,556 | -0.02(-0.48%) |
Feb 04, 2008 | 4.146 | 4.271 | 4.101 | 4.191 | 155,937 | -0.00(-0.04%) |