Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.360 | 3.510 | 3.360 | 3.490 | 21,566 | +0.17(+5.12%) |
Apr 29, 2008 | 3.195 | 3.320 | 3.050 | 3.320 | 26,051 | +0.16(+5.06%) |
Apr 28, 2008 | 3.240 | 3.250 | 3.050 | 3.160 | 30,490 | -0.13(-3.95%) |
Apr 25, 2008 | 3.450 | 3.450 | 3.240 | 3.290 | 12,045 | -0.15(-4.36%) |
Apr 24, 2008 | 3.100 | 3.620 | 3.100 | 3.440 | 23,182 | +0.38(+12.42%) |
Apr 23, 2008 | 3.510 | 3.514 | 3.020 | 3.060 | 55,848 | -0.39(-11.30%) |
Apr 22, 2008 | 3.630 | 3.680 | 3.380 | 3.450 | 22,667 | -0.23(-6.25%) |
Apr 21, 2008 | 3.970 | 3.970 | 3.650 | 3.680 | 9,886 | -0.33(-8.23%) |
Apr 18, 2008 | 3.550 | 4.020 | 3.510 | 4.010 | 36,536 | +0.54(+15.57%) |
Apr 17, 2008 | 3.970 | 3.980 | 3.470 | 3.470 | 16,980 | -0.46(-11.71%) |
Apr 16, 2008 | 4.230 | 4.250 | 3.850 | 3.930 | 33,517 | -0.27(-6.43%) |
Apr 15, 2008 | 3.370 | 4.400 | 3.320 | 4.200 | 127,815 | +0.81(+23.89%) |
Apr 14, 2008 | 3.475 | 3.480 | 3.390 | 3.390 | 5,976 | -0.12(-3.42%) |
Apr 11, 2008 | 3.720 | 3.810 | 3.340 | 3.510 | 16,187 | -0.30(-7.87%) |
Apr 10, 2008 | 3.930 | 4.000 | 3.760 | 3.810 | 44,763 | -0.02(-0.52%) |
Apr 09, 2008 | 3.540 | 3.930 | 3.540 | 3.830 | 30,185 | +0.38(+11.01%) |
Apr 08, 2008 | 3.620 | 3.620 | 3.450 | 3.450 | 21,178 | -0.15(-4.17%) |
Apr 07, 2008 | 3.720 | 3.760 | 3.450 | 3.600 | 39,600 | -0.13(-3.49%) |
Apr 04, 2008 | 3.990 | 3.990 | 3.660 | 3.730 | 42,199 | -0.28(-6.98%) |
Apr 03, 2008 | 3.860 | 4.010 | 3.730 | 4.010 | 37,270 | +0.09(+2.30%) |
Apr 02, 2008 | 3.820 | 3.930 | 3.640 | 3.920 | 72,415 | +0.07(+1.82%) |
Apr 01, 2008 | 3.200 | 4.050 | 3.200 | 3.850 | 63,291 | +0.65(+20.31%) |
Mar 31, 2008 | 3.110 | 3.320 | 3.110 | 3.200 | 52,799 | +0.06(+1.91%) |
Mar 28, 2008 | 3.150 | 3.240 | 2.960 | 3.140 | 60,283 | -0.04(-1.26%) |
Mar 27, 2008 | 3.230 | 3.280 | 3.100 | 3.180 | 35,561 | -0.02(-0.63%) |
Mar 26, 2008 | 3.030 | 3.250 | 2.920 | 3.200 | 48,925 | +0.14(+4.58%) |
Mar 25, 2008 | 2.950 | 3.140 | 2.700 | 3.060 | 78,732 | +0.14(+4.79%) |
Mar 24, 2008 | 2.490 | 3.100 | 2.490 | 2.920 | 130,479 | +0.43(+17.27%) |
Mar 21, 2008 | 2.390 | 2.490 | 2.350 | 2.490 | 12,402 | +0.00(+0.00%) |
Mar 20, 2008 | 2.390 | 2.490 | 2.350 | 2.490 | 12,402 | +0.14(+5.96%) |
Mar 19, 2008 | 2.450 | 2.480 | 2.350 | 2.350 | 55,448 | -0.13(-5.24%) |
Mar 18, 2008 | 2.590 | 2.650 | 2.390 | 2.480 | 46,653 | -0.01(-0.40%) |
Mar 17, 2008 | 2.580 | 2.700 | 2.130 | 2.490 | 229,309 | -0.21(-7.78%) |
Mar 14, 2008 | 2.800 | 2.820 | 2.600 | 2.700 | 118,245 | -0.12(-4.26%) |
Mar 13, 2008 | 2.720 | 2.890 | 2.650 | 2.820 | 147,723 | +0.19(+7.22%) |
Mar 12, 2008 | 2.630 | 2.750 | 2.400 | 2.630 | 368,252 | -0.01(-0.38%) |
Mar 11, 2008 | 2.790 | 3.140 | 2.590 | 2.640 | 251,184 | -0.13(-4.69%) |
Mar 10, 2008 | 2.960 | 3.190 | 2.730 | 2.770 | 733,803 | -0.17(-5.78%) |
Mar 07, 2008 | 4.490 | 4.490 | 2.850 | 2.940 | 424,679 | -1.71(-36.77%) |
Mar 06, 2008 | 4.670 | 4.780 | 4.630 | 4.650 | 47,000 | +0.01(+0.22%) |
Mar 05, 2008 | 4.690 | 4.740 | 4.500 | 4.640 | 13,311 | -0.01(-0.22%) |
Mar 04, 2008 | 4.710 | 4.770 | 4.640 | 4.650 | 13,633 | -0.10(-2.11%) |
Mar 03, 2008 | 4.940 | 5.030 | 4.610 | 4.750 | 61,334 | -0.16(-3.26%) |
Feb 29, 2008 | 4.970 | 5.100 | 4.890 | 4.910 | 81,451 | -0.05(-1.01%) |
Feb 28, 2008 | 4.990 | 4.990 | 4.830 | 4.960 | 48,102 | +0.00(+0.00%) |
Feb 27, 2008 | 4.750 | 5.350 | 4.750 | 4.960 | 208,063 | +0.21(+4.42%) |
Feb 26, 2008 | 5.000 | 5.000 | 4.610 | 4.750 | 37,331 | -0.05(-1.04%) |
Feb 25, 2008 | 5.030 | 5.030 | 4.730 | 4.800 | 27,269 | -0.19(-3.81%) |
Feb 22, 2008 | 5.400 | 5.430 | 4.990 | 4.990 | 78,911 | -0.50(-9.11%) |
Feb 21, 2008 | 5.490 | 5.520 | 5.450 | 5.490 | 9,569 | +0.00(+0.00%) |
Feb 20, 2008 | 5.220 | 5.650 | 5.180 | 5.490 | 35,400 | +0.13(+2.43%) |
Feb 19, 2008 | 5.440 | 5.460 | 5.330 | 5.360 | 29,347 | -0.04(-0.74%) |
Feb 18, 2008 | 5.510 | 5.520 | 5.370 | 5.400 | 60,129 | +0.00(+0.00%) |
Feb 15, 2008 | 5.510 | 5.520 | 5.370 | 5.400 | 60,129 | -0.18(-3.23%) |
Feb 14, 2008 | 5.800 | 5.880 | 5.550 | 5.580 | 17,950 | -0.16(-2.79%) |
Feb 13, 2008 | 5.800 | 5.940 | 5.460 | 5.740 | 24,512 | -0.11(-1.88%) |
Feb 12, 2008 | 6.050 | 6.060 | 5.830 | 5.850 | 29,850 | -0.15(-2.50%) |
Feb 11, 2008 | 5.350 | 6.030 | 5.330 | 6.000 | 39,093 | +0.72(+13.64%) |
Feb 08, 2008 | 5.440 | 5.690 | 5.270 | 5.280 | 87,830 | -0.12(-2.22%) |
Feb 07, 2008 | 5.230 | 5.490 | 5.200 | 5.400 | 46,857 | +0.00(+0.00%) |
Feb 06, 2008 | 5.530 | 5.750 | 5.380 | 5.400 | 41,700 | +0.00(+0.00%) |
Feb 05, 2008 | 5.620 | 5.640 | 5.240 | 5.400 | 72,190 | -0.22(-3.91%) |
Feb 04, 2008 | 5.890 | 5.970 | 5.480 | 5.620 | 26,942 | -0.28(-4.75%) |