Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.540 | 3.610 | 3.320 | 3.610 | 348,834 | +0.09(+2.56%) |
Apr 29, 2008 | 3.440 | 3.540 | 3.350 | 3.520 | 346,918 | +0.10(+2.92%) |
Apr 28, 2008 | 3.290 | 3.430 | 3.210 | 3.420 | 401,169 | +0.17(+5.23%) |
Apr 25, 2008 | 3.300 | 3.360 | 3.200 | 3.250 | 325,012 | +0.00(+0.00%) |
Apr 24, 2008 | 3.290 | 3.320 | 3.220 | 3.250 | 299,916 | +0.03(+0.93%) |
Apr 23, 2008 | 3.250 | 3.320 | 3.160 | 3.220 | 138,682 | -0.01(-0.31%) |
Apr 22, 2008 | 3.450 | 3.450 | 3.190 | 3.230 | 261,186 | -0.19(-5.56%) |
Apr 21, 2008 | 3.520 | 3.520 | 3.320 | 3.420 | 157,221 | -0.13(-3.66%) |
Apr 18, 2008 | 3.550 | 3.560 | 3.350 | 3.550 | 265,073 | +0.22(+6.61%) |
Apr 17, 2008 | 3.480 | 3.550 | 3.300 | 3.330 | 200,172 | -0.17(-4.86%) |
Apr 16, 2008 | 3.500 | 3.500 | 3.340 | 3.500 | 182,381 | +0.10(+2.94%) |
Apr 15, 2008 | 3.220 | 3.420 | 3.160 | 3.400 | 297,543 | +0.21(+6.58%) |
Apr 14, 2008 | 3.230 | 3.420 | 3.170 | 3.190 | 195,495 | -0.04(-1.24%) |
Apr 11, 2008 | 3.210 | 3.540 | 3.150 | 3.230 | 490,100 | -0.03(-0.92%) |
Apr 10, 2008 | 3.170 | 3.320 | 3.170 | 3.260 | 244,100 | +0.10(+3.16%) |
Apr 09, 2008 | 3.400 | 3.500 | 3.160 | 3.160 | 338,500 | -0.20(-5.95%) |
Apr 08, 2008 | 3.300 | 3.500 | 3.200 | 3.360 | 175,000 | +0.06(+1.82%) |
Apr 07, 2008 | 3.420 | 3.430 | 3.260 | 3.300 | 272,465 | -0.13(-3.79%) |
Apr 04, 2008 | 3.600 | 3.610 | 3.340 | 3.430 | 300,810 | -0.16(-4.46%) |
Apr 03, 2008 | 3.530 | 3.660 | 3.500 | 3.590 | 318,104 | +0.01(+0.28%) |
Apr 02, 2008 | 3.440 | 3.660 | 3.340 | 3.580 | 396,000 | +0.10(+2.87%) |
Apr 01, 2008 | 3.320 | 3.520 | 3.300 | 3.480 | 274,964 | +0.19(+5.78%) |
Mar 31, 2008 | 3.350 | 3.400 | 3.200 | 3.290 | 332,200 | -0.05(-1.50%) |
Mar 28, 2008 | 3.410 | 3.870 | 3.190 | 3.340 | 597,222 | -0.06(-1.76%) |
Mar 27, 2008 | 3.600 | 3.600 | 3.350 | 3.400 | 204,790 | -0.13(-3.68%) |
Mar 26, 2008 | 3.500 | 3.600 | 3.350 | 3.530 | 316,600 | +0.03(+0.86%) |
Mar 25, 2008 | 3.550 | 3.640 | 3.310 | 3.500 | 367,985 | -0.09(-2.51%) |
Mar 24, 2008 | 3.190 | 3.590 | 3.160 | 3.590 | 480,729 | +0.44(+13.97%) |
Mar 21, 2008 | 3.560 | 3.560 | 3.150 | 3.150 | 631,735 | +0.00(+0.00%) |
Mar 20, 2008 | 3.560 | 3.560 | 3.150 | 3.150 | 631,735 | -0.16(-4.83%) |
Mar 19, 2008 | 3.310 | 3.480 | 3.240 | 3.310 | 232,700 | +0.06(+1.85%) |
Mar 18, 2008 | 3.250 | 3.450 | 3.140 | 3.250 | 352,191 | +0.19(+6.21%) |
Mar 17, 2008 | 3.000 | 3.300 | 3.000 | 3.060 | 243,010 | -0.02(-0.65%) |
Mar 14, 2008 | 3.250 | 3.340 | 3.020 | 3.080 | 325,000 | -0.14(-4.35%) |
Mar 13, 2008 | 3.280 | 3.300 | 3.110 | 3.220 | 485,400 | -0.13(-3.88%) |
Mar 12, 2008 | 3.460 | 3.460 | 3.260 | 3.350 | 186,800 | -0.07(-2.05%) |
Mar 11, 2008 | 3.300 | 3.490 | 3.260 | 3.420 | 352,700 | +0.20(+6.21%) |
Mar 10, 2008 | 3.520 | 3.650 | 3.210 | 3.220 | 404,600 | -0.28(-8.00%) |
Mar 07, 2008 | 3.690 | 3.800 | 3.440 | 3.500 | 356,400 | -0.23(-6.17%) |
Mar 06, 2008 | 4.060 | 4.090 | 3.700 | 3.730 | 427,546 | -0.32(-7.90%) |
Mar 05, 2008 | 4.220 | 4.300 | 4.030 | 4.050 | 191,278 | -0.19(-4.48%) |
Mar 04, 2008 | 4.110 | 4.400 | 3.970 | 4.240 | 267,000 | +0.20(+4.95%) |
Mar 03, 2008 | 4.180 | 4.190 | 3.960 | 4.040 | 231,079 | -0.15(-3.58%) |
Feb 29, 2008 | 4.460 | 4.510 | 4.160 | 4.190 | 311,800 | -0.37(-8.11%) |
Feb 28, 2008 | 4.550 | 4.590 | 4.460 | 4.560 | 196,300 | +0.01(+0.22%) |
Feb 27, 2008 | 4.280 | 4.590 | 4.210 | 4.550 | 357,100 | +0.24(+5.57%) |
Feb 26, 2008 | 4.340 | 4.390 | 4.240 | 4.310 | 260,103 | -0.02(-0.46%) |
Feb 25, 2008 | 4.140 | 4.350 | 4.100 | 4.330 | 332,861 | +0.18(+4.34%) |
Feb 22, 2008 | 3.920 | 4.170 | 3.910 | 4.150 | 322,490 | +0.16(+4.01%) |
Feb 21, 2008 | 3.980 | 4.050 | 3.910 | 3.990 | 529,050 | +0.03(+0.76%) |
Feb 20, 2008 | 4.020 | 4.090 | 3.910 | 3.960 | 413,700 | -0.08(-1.98%) |
Feb 19, 2008 | 3.900 | 4.250 | 3.790 | 4.040 | 491,389 | +0.25(+6.60%) |
Feb 18, 2008 | 4.010 | 4.100 | 3.790 | 3.790 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.010 | 4.100 | 3.790 | 3.790 | 504,546 | -0.24(-5.96%) |
Feb 14, 2008 | 4.250 | 4.650 | 3.760 | 4.030 | 1,005,905 | -0.38(-8.62%) |
Feb 13, 2008 | 4.750 | 4.750 | 4.250 | 4.410 | 388,600 | -0.40(-8.32%) |
Feb 12, 2008 | 4.520 | 4.890 | 4.450 | 4.810 | 607,250 | +0.40(+9.07%) |
Feb 11, 2008 | 4.560 | 4.600 | 4.330 | 4.410 | 228,200 | -0.16(-3.50%) |
Feb 08, 2008 | 4.380 | 4.590 | 4.380 | 4.570 | 159,833 | +0.10(+2.24%) |
Feb 07, 2008 | 4.560 | 4.590 | 4.140 | 4.470 | 370,600 | -0.12(-2.61%) |
Feb 06, 2008 | 4.650 | 4.790 | 4.530 | 4.590 | 163,499 | +0.01(+0.22%) |
Feb 05, 2008 | 4.520 | 4.910 | 4.480 | 4.580 | 277,500 | +0.02(+0.44%) |
Feb 04, 2008 | 4.640 | 4.650 | 4.470 | 4.560 | 293,350 | -0.12(-2.56%) |