Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.950 | 5.010 | 4.850 | 4.990 | 17,130 | +0.01(+0.20%) |
Apr 29, 2008 | 5.090 | 5.170 | 4.870 | 4.980 | 15,875 | -0.21(-4.05%) |
Apr 28, 2008 | 5.130 | 5.190 | 5.060 | 5.190 | 19,350 | +0.18(+3.57%) |
Apr 25, 2008 | 5.040 | 5.150 | 5.011 | 5.011 | 21,900 | -0.09(-1.75%) |
Apr 24, 2008 | 5.150 | 5.160 | 4.950 | 5.100 | 18,733 | -0.06(-1.16%) |
Apr 23, 2008 | 5.210 | 5.250 | 5.021 | 5.160 | 13,200 | -0.05(-0.96%) |
Apr 22, 2008 | 5.200 | 5.267 | 5.140 | 5.210 | 23,600 | +0.04(+0.77%) |
Apr 21, 2008 | 5.100 | 5.170 | 4.910 | 5.170 | 21,644 | +0.09(+1.77%) |
Apr 18, 2008 | 5.050 | 5.080 | 4.850 | 5.080 | 20,000 | +0.04(+0.79%) |
Apr 17, 2008 | 4.900 | 5.040 | 4.810 | 5.040 | 33,958 | +0.18(+3.70%) |
Apr 16, 2008 | 4.800 | 4.890 | 4.800 | 4.860 | 10,600 | +0.06(+1.25%) |
Apr 15, 2008 | 4.700 | 4.870 | 4.700 | 4.800 | 60,700 | +0.11(+2.35%) |
Apr 14, 2008 | 4.700 | 4.760 | 4.610 | 4.690 | 41,156 | -0.02(-0.42%) |
Apr 11, 2008 | 4.700 | 4.760 | 4.680 | 4.710 | 29,800 | -0.02(-0.42%) |
Apr 10, 2008 | 4.730 | 4.740 | 4.650 | 4.730 | 14,800 | +0.05(+1.07%) |
Apr 09, 2008 | 4.540 | 4.740 | 4.470 | 4.680 | 82,000 | +0.17(+3.77%) |
Apr 08, 2008 | 4.490 | 4.680 | 4.430 | 4.510 | 100,675 | +0.06(+1.35%) |
Apr 07, 2008 | 4.300 | 4.470 | 4.300 | 4.450 | 29,150 | +0.24(+5.70%) |
Apr 04, 2008 | 4.160 | 4.230 | 4.150 | 4.210 | 8,890 | +0.05(+1.20%) |
Apr 03, 2008 | 4.080 | 4.233 | 4.080 | 4.160 | 10,200 | +0.00(+0.00%) |
Apr 02, 2008 | 4.300 | 4.300 | 4.130 | 4.160 | 12,500 | -0.24(-5.45%) |
Apr 01, 2008 | 4.180 | 4.400 | 4.180 | 4.400 | 19,700 | -0.15(-3.30%) |
Mar 31, 2008 | 4.450 | 4.550 | 4.252 | 4.550 | 33,800 | +0.14(+3.17%) |
Mar 28, 2008 | 4.360 | 4.450 | 4.310 | 4.410 | 21,000 | +0.11(+2.56%) |
Mar 27, 2008 | 4.070 | 4.350 | 4.060 | 4.300 | 22,000 | +0.25(+6.17%) |
Mar 26, 2008 | 4.100 | 4.100 | 3.970 | 4.050 | 21,600 | -0.05(-1.22%) |
Mar 25, 2008 | 3.920 | 4.100 | 3.920 | 4.100 | 13,800 | +0.18(+4.59%) |
Mar 24, 2008 | 3.850 | 4.055 | 3.850 | 3.920 | 26,350 | +0.06(+1.55%) |
Mar 21, 2008 | 4.050 | 4.080 | 3.700 | 3.860 | 25,800 | +0.00(+0.00%) |
Mar 20, 2008 | 4.050 | 4.080 | 3.700 | 3.860 | 25,800 | -0.15(-3.76%) |
Mar 19, 2008 | 4.160 | 4.190 | 4.011 | 4.011 | 24,500 | -0.21(-4.95%) |
Mar 18, 2008 | 4.070 | 4.260 | 4.070 | 4.220 | 21,800 | +0.11(+2.68%) |
Mar 17, 2008 | 4.050 | 4.110 | 4.010 | 4.110 | 16,500 | -0.09(-2.14%) |
Mar 14, 2008 | 4.390 | 4.450 | 4.200 | 4.200 | 7,800 | -0.25(-5.62%) |
Mar 13, 2008 | 3.890 | 4.480 | 3.890 | 4.450 | 65,300 | +0.44(+10.97%) |
Mar 12, 2008 | 3.730 | 4.130 | 3.730 | 4.010 | 23,100 | -0.08(-1.95%) |
Mar 11, 2008 | 3.850 | 4.090 | 3.770 | 4.090 | 19,600 | +0.33(+8.78%) |
Mar 10, 2008 | 4.006 | 4.006 | 3.590 | 3.760 | 170,600 | -0.23(-5.76%) |
Mar 07, 2008 | 4.030 | 4.170 | 3.980 | 3.990 | 56,800 | -0.25(-5.90%) |
Mar 06, 2008 | 4.150 | 4.250 | 4.130 | 4.240 | 2,300 | +0.10(+2.41%) |
Mar 05, 2008 | 4.300 | 4.330 | 4.000 | 4.140 | 45,856 | -0.27(-6.12%) |
Mar 04, 2008 | 4.420 | 4.500 | 4.120 | 4.410 | 56,000 | -0.14(-3.08%) |
Mar 03, 2008 | 4.680 | 4.700 | 4.550 | 4.550 | 139,800 | -0.09(-1.94%) |
Feb 29, 2008 | 4.420 | 4.690 | 4.320 | 4.640 | 41,200 | +0.24(+5.45%) |
Feb 28, 2008 | 4.070 | 4.410 | 4.070 | 4.400 | 76,010 | +0.33(+8.11%) |
Feb 27, 2008 | 3.950 | 4.090 | 3.950 | 4.070 | 353,275 | +0.07(+1.75%) |
Feb 26, 2008 | 4.000 | 4.080 | 3.920 | 4.000 | 65,600 | +0.01(+0.25%) |
Feb 25, 2008 | 3.950 | 4.060 | 3.930 | 3.990 | 73,000 | +0.07(+1.79%) |
Feb 22, 2008 | 3.970 | 3.970 | 3.920 | 3.920 | 3,100 | -0.05(-1.26%) |
Feb 21, 2008 | 3.970 | 4.050 | 3.900 | 3.970 | 18,500 | -0.03(-0.75%) |
Feb 20, 2008 | 3.980 | 4.020 | 3.910 | 4.000 | 24,700 | +0.03(+0.75%) |
Feb 19, 2008 | 4.060 | 4.150 | 3.950 | 3.970 | 42,304 | -0.03(-0.75%) |
Feb 18, 2008 | 4.010 | 4.010 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.010 | 4.010 | 4.000 | 4.000 | 14,170 | +0.00(+0.00%) |
Feb 14, 2008 | 3.910 | 4.070 | 3.910 | 4.000 | 23,230 | +0.07(+1.78%) |
Feb 13, 2008 | 3.950 | 4.060 | 3.700 | 3.930 | 41,800 | -0.07(-1.75%) |
Feb 12, 2008 | 4.060 | 4.060 | 3.920 | 4.000 | 34,200 | -0.06(-1.48%) |
Feb 11, 2008 | 4.200 | 4.200 | 4.000 | 4.060 | 16,500 | -0.09(-2.17%) |
Feb 08, 2008 | 4.200 | 4.200 | 4.020 | 4.150 | 54,708 | -0.06(-1.43%) |
Feb 07, 2008 | 4.340 | 4.340 | 4.200 | 4.210 | 3,100 | -0.09(-2.09%) |
Feb 06, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 3,300 | +0.00(+0.00%) |
Feb 05, 2008 | 4.330 | 4.330 | 4.300 | 4.300 | 5,300 | -0.06(-1.37%) |
Feb 04, 2008 | 4.400 | 4.400 | 4.300 | 4.360 | 5,600 | -0.08(-1.80%) |