Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.770 | 3.950 | 3.770 | 3.920 | 22,808 | +0.14(+3.70%) |
Apr 29, 2008 | 3.769 | 3.790 | 3.710 | 3.780 | 7,903 | +0.02(+0.53%) |
Apr 28, 2008 | 3.800 | 3.820 | 3.750 | 3.760 | 12,626 | -0.03(-0.79%) |
Apr 25, 2008 | 3.750 | 3.810 | 3.750 | 3.790 | 19,554 | -0.01(-0.26%) |
Apr 24, 2008 | 3.750 | 3.810 | 3.680 | 3.800 | 14,880 | +0.03(+0.80%) |
Apr 23, 2008 | 3.768 | 3.800 | 3.750 | 3.770 | 22,202 | -0.01(-0.26%) |
Apr 22, 2008 | 3.740 | 3.780 | 3.740 | 3.780 | 17,308 | +0.02(+0.53%) |
Apr 21, 2008 | 3.700 | 3.760 | 3.700 | 3.760 | 7,680 | +0.10(+2.73%) |
Apr 18, 2008 | 3.780 | 3.820 | 3.645 | 3.660 | 24,550 | -0.10(-2.66%) |
Apr 17, 2008 | 3.610 | 3.770 | 3.600 | 3.760 | 20,674 | +0.11(+3.02%) |
Apr 16, 2008 | 3.750 | 3.780 | 3.600 | 3.650 | 5,770 | -0.09(-2.41%) |
Apr 15, 2008 | 3.680 | 3.750 | 3.620 | 3.740 | 8,633 | -0.02(-0.53%) |
Apr 14, 2008 | 3.740 | 3.760 | 3.600 | 3.760 | 23,687 | +0.05(+1.35%) |
Apr 11, 2008 | 3.640 | 3.740 | 3.630 | 3.710 | 16,150 | -0.01(-0.27%) |
Apr 10, 2008 | 3.800 | 3.810 | 3.620 | 3.720 | 13,710 | -0.05(-1.33%) |
Apr 09, 2008 | 3.720 | 3.800 | 3.690 | 3.770 | 39,600 | +0.10(+2.72%) |
Apr 08, 2008 | 3.630 | 3.750 | 3.630 | 3.670 | 25,200 | +0.05(+1.38%) |
Apr 07, 2008 | 3.730 | 3.770 | 3.600 | 3.620 | 29,834 | -0.03(-0.82%) |
Apr 04, 2008 | 3.670 | 3.680 | 3.520 | 3.650 | 12,400 | +0.05(+1.39%) |
Apr 03, 2008 | 3.790 | 3.790 | 3.549 | 3.600 | 60,632 | -0.19(-5.01%) |
Apr 02, 2008 | 3.680 | 3.850 | 3.680 | 3.790 | 31,911 | +0.03(+0.80%) |
Apr 01, 2008 | 3.490 | 3.780 | 3.470 | 3.760 | 49,567 | +0.30(+8.67%) |
Mar 31, 2008 | 3.690 | 3.690 | 3.450 | 3.460 | 78,135 | -0.20(-5.46%) |
Mar 28, 2008 | 3.630 | 3.710 | 3.630 | 3.660 | 12,308 | +0.00(+0.00%) |
Mar 27, 2008 | 3.780 | 3.794 | 3.530 | 3.660 | 21,500 | -0.09(-2.40%) |
Mar 26, 2008 | 3.870 | 3.920 | 3.710 | 3.750 | 11,172 | -0.11(-2.85%) |
Mar 25, 2008 | 3.710 | 3.890 | 3.710 | 3.860 | 42,521 | +0.15(+4.04%) |
Mar 24, 2008 | 3.700 | 3.730 | 3.690 | 3.710 | 97,463 | +0.01(+0.27%) |
Mar 21, 2008 | 3.850 | 3.850 | 3.680 | 3.700 | 29,450 | +0.00(+0.00%) |
Mar 20, 2008 | 3.850 | 3.850 | 3.680 | 3.700 | 29,450 | -0.11(-2.88%) |
Mar 19, 2008 | 3.870 | 3.890 | 3.760 | 3.810 | 59,644 | -0.10(-2.56%) |
Mar 18, 2008 | 4.010 | 4.130 | 3.890 | 3.910 | 33,150 | -0.19(-4.63%) |
Mar 17, 2008 | 4.220 | 4.220 | 3.850 | 4.100 | 47,388 | -0.12(-2.84%) |
Mar 14, 2008 | 4.240 | 4.250 | 4.150 | 4.220 | 12,175 | +0.00(+0.00%) |
Mar 13, 2008 | 4.110 | 4.270 | 4.100 | 4.220 | 21,870 | -0.05(-1.17%) |
Mar 12, 2008 | 4.190 | 4.300 | 4.150 | 4.270 | 12,798 | +0.18(+4.40%) |
Mar 11, 2008 | 3.900 | 4.190 | 3.900 | 4.090 | 24,417 | -0.07(-1.68%) |
Mar 10, 2008 | 4.210 | 4.230 | 4.100 | 4.160 | 35,301 | -0.04(-0.95%) |
Mar 07, 2008 | 4.190 | 4.280 | 4.150 | 4.200 | 12,431 | +0.01(+0.24%) |
Mar 06, 2008 | 4.300 | 4.310 | 4.180 | 4.190 | 14,029 | -0.09(-2.10%) |
Mar 05, 2008 | 4.150 | 4.440 | 4.110 | 4.280 | 26,469 | +0.11(+2.64%) |
Mar 04, 2008 | 4.200 | 4.420 | 4.100 | 4.170 | 20,123 | -0.05(-1.18%) |
Mar 03, 2008 | 4.280 | 4.350 | 4.200 | 4.220 | 19,369 | -0.03(-0.71%) |
Feb 29, 2008 | 4.290 | 4.520 | 4.250 | 4.250 | 13,902 | -0.04(-0.93%) |
Feb 28, 2008 | 4.350 | 4.350 | 4.200 | 4.290 | 32,210 | +0.01(+0.23%) |
Feb 27, 2008 | 4.150 | 4.350 | 4.100 | 4.280 | 57,350 | +0.08(+1.90%) |
Feb 26, 2008 | 4.200 | 4.210 | 4.150 | 4.200 | 73,017 | -0.04(-0.94%) |
Feb 25, 2008 | 4.260 | 4.280 | 4.210 | 4.240 | 44,220 | -0.04(-0.93%) |
Feb 22, 2008 | 4.390 | 4.390 | 4.250 | 4.280 | 23,580 | -0.07(-1.61%) |
Feb 21, 2008 | 4.370 | 4.370 | 4.260 | 4.350 | 37,069 | +0.03(+0.69%) |
Feb 20, 2008 | 4.400 | 4.400 | 4.300 | 4.320 | 14,630 | -0.08(-1.82%) |
Feb 19, 2008 | 4.420 | 4.430 | 4.390 | 4.400 | 37,444 | -0.02(-0.45%) |
Feb 18, 2008 | 4.500 | 4.520 | 4.200 | 4.420 | 38,803 | +0.00(+0.00%) |
Feb 15, 2008 | 4.500 | 4.520 | 4.200 | 4.420 | 38,803 | -0.08(-1.78%) |
Feb 14, 2008 | 4.540 | 4.540 | 4.410 | 4.500 | 13,335 | +0.00(+0.00%) |
Feb 13, 2008 | 4.620 | 4.650 | 4.350 | 4.500 | 47,174 | -0.07(-1.53%) |
Feb 12, 2008 | 4.560 | 4.630 | 4.500 | 4.570 | 132,963 | +0.06(+1.33%) |
Feb 11, 2008 | 5.260 | 5.260 | 4.050 | 4.510 | 753,335 | -1.48(-24.71%) |
Feb 08, 2008 | 5.870 | 6.090 | 5.790 | 5.990 | 32,500 | +0.19(+3.27%) |
Feb 07, 2008 | 5.940 | 5.940 | 5.340 | 5.800 | 30,113 | -0.08(-1.36%) |
Feb 06, 2008 | 5.990 | 6.040 | 5.860 | 5.880 | 38,123 | +0.04(+0.68%) |
Feb 05, 2008 | 5.620 | 6.050 | 5.550 | 5.840 | 69,218 | +0.28(+5.04%) |
Feb 04, 2008 | 5.890 | 5.890 | 5.240 | 5.560 | 34,884 | -0.24(-4.14%) |