Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.140 | 4.210 | 4.118 | 4.165 | 2,054,063 | +0.00(+0.02%) |
Apr 29, 2008 | 4.272 | 4.272 | 4.158 | 4.164 | 1,341,694 | -0.08(-1.88%) |
Apr 28, 2008 | 4.213 | 4.258 | 4.213 | 4.244 | 1,610,371 | +0.05(+1.08%) |
Apr 25, 2008 | 4.256 | 4.265 | 4.174 | 4.198 | 2,196,331 | -0.03(-0.69%) |
Apr 24, 2008 | 4.227 | 4.255 | 4.194 | 4.228 | 1,302,956 | -0.01(-0.17%) |
Apr 23, 2008 | 4.230 | 4.265 | 4.215 | 4.235 | 1,157,820 | -0.05(-1.18%) |
Apr 22, 2008 | 4.240 | 4.314 | 4.232 | 4.285 | 1,205,971 | +0.01(+0.17%) |
Apr 21, 2008 | 4.287 | 4.308 | 4.254 | 4.278 | 1,818,923 | -0.01(-0.21%) |
Apr 18, 2008 | 4.311 | 4.311 | 4.241 | 4.287 | 1,357,227 | +0.05(+1.19%) |
Apr 17, 2008 | 4.255 | 4.274 | 4.216 | 4.237 | 1,438,916 | -0.05(-1.16%) |
Apr 16, 2008 | 4.275 | 4.299 | 4.242 | 4.286 | 1,875,162 | +0.09(+2.05%) |
Apr 15, 2008 | 4.198 | 4.231 | 4.181 | 4.200 | 1,879,374 | +0.02(+0.44%) |
Apr 14, 2008 | 4.121 | 4.213 | 4.121 | 4.182 | 1,550,049 | +0.05(+1.17%) |
Apr 11, 2008 | 4.159 | 4.181 | 4.123 | 4.134 | 1,298,200 | -0.07(-1.73%) |
Apr 10, 2008 | 4.200 | 4.206 | 4.141 | 4.206 | 3,062,437 | +0.01(+0.29%) |
Apr 09, 2008 | 4.234 | 4.234 | 4.169 | 4.194 | 2,917,737 | -0.04(-0.93%) |
Apr 08, 2008 | 4.183 | 4.261 | 4.183 | 4.234 | 3,402,214 | -0.01(-0.19%) |
Apr 07, 2008 | 4.265 | 4.309 | 4.241 | 4.242 | 5,219,496 | -0.01(-0.21%) |
Apr 04, 2008 | 4.224 | 4.276 | 4.212 | 4.251 | 5,108,749 | +0.01(+0.14%) |
Apr 03, 2008 | 4.211 | 4.300 | 4.210 | 4.245 | 2,641,882 | +0.04(+0.96%) |
Apr 02, 2008 | 4.189 | 4.226 | 4.159 | 4.204 | 3,255,882 | +0.07(+1.59%) |
Apr 01, 2008 | 4.161 | 4.170 | 4.082 | 4.139 | 1,729,038 | -0.02(-0.58%) |
Mar 31, 2008 | 4.166 | 4.234 | 4.085 | 4.163 | 3,356,841 | -0.06(-1.32%) |
Mar 28, 2008 | 4.206 | 4.273 | 4.206 | 4.219 | 3,874,826 | +0.03(+0.80%) |
Mar 27, 2008 | 4.143 | 4.226 | 4.122 | 4.185 | 5,287,719 | +0.08(+2.00%) |
Mar 26, 2008 | 4.100 | 4.122 | 4.082 | 4.103 | 4,203,044 | -0.01(-0.17%) |
Mar 25, 2008 | 4.026 | 4.134 | 4.025 | 4.110 | 3,454,418 | +0.11(+2.83%) |
Mar 24, 2008 | 3.958 | 4.028 | 3.958 | 3.997 | 2,355,358 | +0.01(+0.28%) |
Mar 21, 2008 | 3.854 | 4.055 | 3.835 | 3.986 | 3,379,473 | +0.00(+0.00%) |
Mar 20, 2008 | 3.854 | 4.055 | 3.835 | 3.986 | 3,379,473 | +0.09(+2.23%) |
Mar 19, 2008 | 4.116 | 4.133 | 3.891 | 3.899 | 3,586,117 | -0.20(-4.86%) |
Mar 18, 2008 | 4.122 | 4.122 | 4.026 | 4.098 | 3,427,921 | +0.04(+1.00%) |
Mar 17, 2008 | 4.092 | 4.155 | 4.003 | 4.058 | 2,909,590 | -0.13(-3.21%) |
Mar 14, 2008 | 4.247 | 4.247 | 4.108 | 4.192 | 4,081,470 | -0.05(-1.22%) |
Mar 13, 2008 | 4.229 | 4.256 | 4.206 | 4.244 | 5,219,496 | +0.01(+0.31%) |
Mar 12, 2008 | 4.311 | 4.341 | 4.217 | 4.231 | 2,589,479 | -0.06(-1.46%) |
Mar 11, 2008 | 4.251 | 4.298 | 4.234 | 4.293 | 3,365,136 | +0.13(+3.08%) |
Mar 10, 2008 | 4.230 | 4.245 | 4.143 | 4.165 | 3,259,837 | -0.08(-1.81%) |
Mar 07, 2008 | 4.227 | 4.320 | 4.210 | 4.242 | 2,532,133 | -0.05(-1.09%) |
Mar 06, 2008 | 4.320 | 4.320 | 4.272 | 4.288 | 3,692,208 | -0.01(-0.28%) |
Mar 05, 2008 | 4.190 | 4.300 | 4.190 | 4.300 | 4,499,732 | +0.13(+3.20%) |
Mar 04, 2008 | 4.146 | 4.176 | 4.110 | 4.167 | 4,592,643 | -0.02(-0.46%) |
Mar 03, 2008 | 4.195 | 4.195 | 4.130 | 4.186 | 3,697,843 | +0.02(+0.46%) |
Feb 29, 2008 | 4.365 | 4.365 | 4.136 | 4.167 | 3,456,989 | -0.17(-3.96%) |
Feb 28, 2008 | 4.206 | 4.352 | 4.206 | 4.339 | 3,588,095 | +0.12(+2.73%) |
Feb 27, 2008 | 4.193 | 4.274 | 4.170 | 4.224 | 3,187,373 | +0.05(+1.11%) |
Feb 26, 2008 | 4.137 | 4.230 | 4.113 | 4.177 | 3,920,307 | +0.07(+1.62%) |
Feb 25, 2008 | 4.098 | 4.190 | 4.090 | 4.110 | 4,520,287 | +0.01(+0.30%) |
Feb 22, 2008 | 4.085 | 4.099 | 4.022 | 4.098 | 3,000,790 | +0.02(+0.55%) |
Feb 21, 2008 | 4.163 | 4.163 | 4.038 | 4.076 | 2,530,155 | -0.06(-1.37%) |
Feb 20, 2008 | 4.042 | 4.139 | 4.022 | 4.133 | 4,113,109 | +0.11(+2.69%) |
Feb 19, 2008 | 4.039 | 4.056 | 4.014 | 4.024 | 3,466,481 | -0.03(-0.67%) |
Feb 18, 2008 | 4.081 | 4.100 | 4.022 | 4.052 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.081 | 4.100 | 4.022 | 4.052 | 1,490,013 | -0.03(-0.64%) |
Feb 14, 2008 | 4.098 | 4.118 | 4.073 | 4.078 | 1,982,400 | -0.03(-0.81%) |
Feb 13, 2008 | 4.147 | 4.147 | 4.088 | 4.111 | 1,858,304 | -0.01(-0.12%) |
Feb 12, 2008 | 4.110 | 4.139 | 4.093 | 4.116 | 2,274,075 | +0.03(+0.79%) |
Feb 11, 2008 | 3.970 | 4.090 | 3.955 | 4.084 | 2,847,982 | +0.10(+2.46%) |
Feb 08, 2008 | 4.002 | 4.030 | 3.954 | 3.986 | 2,921,692 | +0.01(+0.36%) |
Feb 07, 2008 | 3.984 | 4.004 | 3.909 | 3.972 | 4,172,631 | -0.04(-1.01%) |
Feb 06, 2008 | 4.068 | 4.076 | 3.986 | 4.012 | 2,214,642 | -0.01(-0.30%) |
Feb 05, 2008 | 4.092 | 4.092 | 4.021 | 4.024 | 3,401,225 | -0.08(-2.04%) |
Feb 04, 2008 | 4.112 | 4.112 | 4.020 | 4.108 | 1,817,282 | +0.03(+0.67%) |