Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.059 | 4.087 | 4.023 | 4.087 | 12,922 | +0.04(+1.06%) |
Apr 29, 2008 | 3.998 | 4.044 | 3.994 | 4.044 | 20,584 | +0.06(+1.43%) |
Apr 28, 2008 | 3.991 | 4.012 | 3.987 | 3.987 | 16,847 | -0.03(-0.80%) |
Apr 25, 2008 | 4.044 | 4.084 | 3.994 | 4.019 | 15,763 | +0.00(+0.09%) |
Apr 24, 2008 | 4.027 | 4.066 | 3.980 | 4.016 | 6,022 | +0.00(+0.09%) |
Apr 23, 2008 | 4.105 | 4.105 | 3.994 | 4.012 | 42,861 | -0.08(-2.01%) |
Apr 22, 2008 | 4.141 | 4.194 | 4.080 | 4.094 | 23,531 | -0.01(-0.26%) |
Apr 21, 2008 | 4.044 | 4.105 | 4.016 | 4.105 | 9,524 | +0.09(+2.22%) |
Apr 18, 2008 | 4.094 | 4.094 | 4.016 | 4.016 | 12,326 | -0.04(-1.06%) |
Apr 17, 2008 | 4.069 | 4.094 | 4.034 | 4.059 | 8,124 | -0.01(-0.26%) |
Apr 16, 2008 | 4.034 | 4.094 | 4.034 | 4.069 | 5,042 | +0.02(+0.62%) |
Apr 15, 2008 | 4.041 | 4.069 | 4.023 | 4.044 | 14,287 | -0.01(-0.18%) |
Apr 14, 2008 | 4.102 | 4.105 | 3.984 | 4.052 | 5,882 | -0.05(-1.30%) |
Apr 11, 2008 | 3.980 | 4.105 | 3.980 | 4.105 | 3,641 | +0.01(+0.17%) |
Apr 10, 2008 | 4.080 | 4.134 | 4.080 | 4.098 | 6,163 | -0.04(-1.03%) |
Apr 09, 2008 | 4.098 | 4.194 | 4.087 | 4.141 | 17,368 | +0.04(+0.87%) |
Apr 08, 2008 | 4.102 | 4.105 | 4.062 | 4.105 | 23,811 | +0.03(+0.70%) |
Apr 07, 2008 | 4.102 | 4.102 | 4.012 | 4.077 | 30,535 | +0.03(+0.79%) |
Apr 04, 2008 | 4.030 | 4.052 | 4.019 | 4.044 | 3,641 | +0.03(+0.80%) |
Apr 03, 2008 | 3.969 | 4.016 | 3.944 | 4.012 | 26,044 | +0.09(+2.18%) |
Apr 02, 2008 | 3.891 | 3.927 | 3.891 | 3.927 | 18,209 | +0.10(+2.61%) |
Apr 01, 2008 | 3.898 | 3.919 | 3.827 | 3.827 | 18,209 | -0.02(-0.46%) |
Mar 31, 2008 | 3.727 | 3.845 | 3.712 | 3.845 | 15,127 | +0.14(+3.76%) |
Mar 28, 2008 | 3.748 | 3.748 | 3.705 | 3.705 | 1,680 | -0.10(-2.54%) |
Mar 27, 2008 | 3.820 | 3.820 | 3.766 | 3.802 | 6,163 | -0.02(-0.47%) |
Mar 26, 2008 | 3.734 | 3.841 | 3.734 | 3.820 | 27,179 | +0.02(+0.47%) |
Mar 25, 2008 | 3.641 | 3.805 | 3.641 | 3.802 | 41,256 | +0.10(+2.70%) |
Mar 24, 2008 | 3.712 | 3.748 | 3.616 | 3.702 | 15,127 | -0.04(-1.14%) |
Mar 21, 2008 | 3.712 | 3.748 | 3.712 | 3.745 | 5,882 | +0.00(+0.00%) |
Mar 20, 2008 | 3.712 | 3.748 | 3.712 | 3.745 | 5,882 | -0.00(-0.10%) |
Mar 19, 2008 | 3.762 | 3.816 | 3.705 | 3.748 | 12,326 | +0.00(+0.00%) |
Mar 18, 2008 | 3.755 | 3.755 | 3.711 | 3.748 | 16,528 | -0.06(-1.50%) |
Mar 17, 2008 | 3.766 | 3.837 | 3.748 | 3.805 | 9,244 | -0.08(-2.02%) |
Mar 14, 2008 | 3.827 | 3.894 | 3.748 | 3.884 | 31,935 | +0.02(+0.55%) |
Mar 13, 2008 | 3.855 | 3.887 | 3.855 | 3.862 | 51,265 | -0.06(-1.64%) |
Mar 12, 2008 | 3.923 | 3.927 | 3.884 | 3.927 | 21,850 | +0.04(+1.01%) |
Mar 11, 2008 | 3.909 | 3.909 | 3.777 | 3.887 | 7,283 | +0.06(+1.49%) |
Mar 10, 2008 | 3.830 | 3.830 | 3.784 | 3.830 | 11,485 | -0.01(-0.19%) |
Mar 07, 2008 | 3.652 | 3.852 | 3.570 | 3.837 | 17,368 | +0.11(+3.07%) |
Mar 06, 2008 | 3.677 | 3.791 | 3.620 | 3.723 | 175,366 | -0.02(-0.67%) |
Mar 05, 2008 | 3.898 | 3.927 | 3.698 | 3.748 | 59,109 | -0.15(-3.76%) |
Mar 04, 2008 | 3.891 | 3.927 | 3.891 | 3.894 | 36,418 | -0.09(-2.15%) |
Mar 03, 2008 | 4.016 | 4.034 | 3.909 | 3.980 | 43,421 | -0.04(-0.89%) |
Feb 29, 2008 | 4.052 | 4.052 | 4.016 | 4.016 | 2,241 | -0.07(-1.83%) |
Feb 28, 2008 | 4.148 | 4.159 | 4.055 | 4.091 | 54,627 | -0.06(-1.38%) |
Feb 27, 2008 | 4.123 | 4.176 | 4.123 | 4.148 | 9,524 | -0.03(-0.68%) |
Feb 26, 2008 | 4.159 | 4.230 | 4.144 | 4.176 | 14,847 | +0.06(+1.47%) |
Feb 25, 2008 | 4.141 | 4.241 | 4.116 | 4.116 | 18,769 | -0.03(-0.69%) |
Feb 22, 2008 | 4.044 | 4.194 | 4.044 | 4.144 | 24,652 | -0.05(-1.11%) |
Feb 21, 2008 | 4.248 | 4.255 | 4.152 | 4.191 | 24,091 | +0.01(+0.34%) |
Feb 20, 2008 | 4.141 | 4.241 | 4.105 | 4.176 | 28,854 | +0.03(+0.78%) |
Feb 19, 2008 | 4.105 | 4.212 | 4.073 | 4.144 | 48,464 | -0.02(-0.51%) |
Feb 18, 2008 | 4.009 | 4.176 | 3.998 | 4.166 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.009 | 4.176 | 3.998 | 4.166 | 44,822 | +0.10(+2.46%) |
Feb 14, 2008 | 3.987 | 4.073 | 3.987 | 4.066 | 12,326 | +0.07(+1.88%) |
Feb 13, 2008 | 3.962 | 4.027 | 3.955 | 3.991 | 5,042 | +0.01(+0.27%) |
Feb 12, 2008 | 3.937 | 4.080 | 3.937 | 3.980 | 21,010 | +0.00(+0.09%) |
Feb 11, 2008 | 3.809 | 4.087 | 3.809 | 3.977 | 22,411 | +0.15(+3.82%) |
Feb 08, 2008 | 3.891 | 3.891 | 3.805 | 3.830 | 7,563 | -0.04(-0.92%) |
Feb 07, 2008 | 3.927 | 3.927 | 3.859 | 3.866 | 23,251 | -0.02(-0.46%) |
Feb 06, 2008 | 3.919 | 3.948 | 3.884 | 3.884 | 5,602 | -0.04(-1.09%) |
Feb 05, 2008 | 3.898 | 3.941 | 3.855 | 3.927 | 17,088 | -0.09(-2.14%) |
Feb 04, 2008 | 3.919 | 4.012 | 3.848 | 4.012 | 24,792 | +0.16(+4.27%) |