Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.148 | 3.178 | 3.102 | 3.127 | 67,625 | -0.04(-1.28%) |
Apr 29, 2008 | 3.198 | 3.198 | 3.148 | 3.168 | 89,904 | -0.01(-0.32%) |
Apr 28, 2008 | 3.153 | 3.198 | 3.148 | 3.178 | 70,463 | +0.01(+0.16%) |
Apr 25, 2008 | 3.224 | 3.224 | 3.122 | 3.173 | 137,963 | -0.08(-2.34%) |
Apr 24, 2008 | 3.198 | 3.249 | 3.163 | 3.249 | 113,631 | +0.03(+0.95%) |
Apr 23, 2008 | 3.188 | 3.219 | 3.148 | 3.219 | 117,939 | +0.05(+1.44%) |
Apr 22, 2008 | 3.224 | 3.234 | 3.173 | 3.173 | 181,170 | -0.09(-2.65%) |
Apr 21, 2008 | 3.204 | 3.264 | 3.168 | 3.259 | 141,159 | +0.03(+0.78%) |
Apr 18, 2008 | 3.209 | 3.249 | 3.148 | 3.234 | 189,547 | +0.06(+1.92%) |
Apr 17, 2008 | 3.295 | 3.295 | 3.153 | 3.173 | 219,230 | -0.10(-2.95%) |
Apr 16, 2008 | 3.209 | 3.280 | 3.148 | 3.270 | 154,345 | +0.06(+1.90%) |
Apr 15, 2008 | 3.254 | 3.280 | 3.173 | 3.209 | 89,091 | -0.05(-1.40%) |
Apr 14, 2008 | 3.198 | 3.320 | 3.193 | 3.254 | 177,835 | +0.03(+0.95%) |
Apr 11, 2008 | 3.249 | 3.270 | 3.178 | 3.224 | 160,915 | -0.04(-1.24%) |
Apr 10, 2008 | 3.209 | 3.315 | 3.209 | 3.264 | 89,359 | +0.03(+0.94%) |
Apr 09, 2008 | 3.300 | 3.346 | 3.198 | 3.234 | 368,204 | -0.08(-2.30%) |
Apr 08, 2008 | 3.310 | 3.346 | 3.300 | 3.310 | 74,255 | +0.01(+0.15%) |
Apr 07, 2008 | 3.300 | 3.366 | 3.295 | 3.305 | 146,645 | +0.06(+1.88%) |
Apr 04, 2008 | 3.300 | 3.300 | 3.244 | 3.244 | 143,740 | -0.01(-0.31%) |
Apr 03, 2008 | 3.264 | 3.336 | 3.226 | 3.254 | 110,734 | -0.05(-1.38%) |
Apr 02, 2008 | 3.300 | 3.305 | 3.249 | 3.300 | 229,640 | +0.06(+1.72%) |
Apr 01, 2008 | 3.229 | 3.300 | 3.183 | 3.244 | 265,609 | +0.06(+1.91%) |
Mar 31, 2008 | 3.259 | 3.285 | 3.183 | 3.183 | 339,972 | -0.05(-1.42%) |
Mar 28, 2008 | 3.214 | 3.254 | 3.193 | 3.229 | 692,766 | +0.05(+1.60%) |
Mar 27, 2008 | 3.244 | 3.290 | 3.132 | 3.178 | 299,466 | -0.05(-1.42%) |
Mar 26, 2008 | 3.143 | 3.300 | 3.096 | 3.224 | 470,334 | +0.08(+2.42%) |
Mar 25, 2008 | 3.300 | 3.325 | 3.072 | 3.148 | 559,221 | -0.12(-3.73%) |
Mar 24, 2008 | 2.868 | 3.498 | 2.868 | 3.270 | 1,584,038 | +0.44(+15.41%) |
Mar 21, 2008 | 2.797 | 2.848 | 2.767 | 2.833 | 270,474 | +0.00(+0.00%) |
Mar 20, 2008 | 2.797 | 2.848 | 2.767 | 2.833 | 270,474 | +0.04(+1.45%) |
Mar 19, 2008 | 2.955 | 2.955 | 2.792 | 2.792 | 330,488 | -0.13(-4.35%) |
Mar 18, 2008 | 2.818 | 2.929 | 2.818 | 2.919 | 163,998 | +0.10(+3.42%) |
Mar 17, 2008 | 2.828 | 2.863 | 2.792 | 2.823 | 177,225 | -0.02(-0.71%) |
Mar 14, 2008 | 2.924 | 2.924 | 2.802 | 2.843 | 407,015 | -0.08(-2.78%) |
Mar 13, 2008 | 2.909 | 2.924 | 2.767 | 2.924 | 360,973 | +0.00(+0.00%) |
Mar 12, 2008 | 2.818 | 2.950 | 2.787 | 2.924 | 398,789 | +0.10(+3.41%) |
Mar 11, 2008 | 2.924 | 2.934 | 2.747 | 2.828 | 757,970 | -0.03(-0.89%) |
Mar 10, 2008 | 2.818 | 2.955 | 2.792 | 2.853 | 296,771 | +0.06(+2.00%) |
Mar 07, 2008 | 2.970 | 2.970 | 2.792 | 2.797 | 573,401 | -0.22(-7.40%) |
Mar 06, 2008 | 3.046 | 3.046 | 2.792 | 3.021 | 714,716 | -0.04(-1.33%) |
Mar 05, 2008 | 3.407 | 3.503 | 2.731 | 3.061 | 1,631,866 | -1.40(-31.40%) |
Mar 04, 2008 | 4.229 | 4.463 | 4.122 | 4.463 | 302,150 | +0.15(+3.53%) |
Mar 03, 2008 | 4.270 | 4.326 | 4.257 | 4.310 | 102,203 | -0.01(-0.12%) |
Feb 29, 2008 | 4.290 | 4.341 | 4.275 | 4.315 | 262,613 | -0.06(-1.28%) |
Feb 28, 2008 | 4.417 | 4.463 | 4.326 | 4.371 | 83,534 | -0.05(-1.03%) |
Feb 27, 2008 | 4.376 | 4.417 | 4.326 | 4.417 | 65,249 | +0.03(+0.69%) |
Feb 26, 2008 | 4.285 | 4.432 | 4.285 | 4.386 | 88,169 | +0.07(+1.65%) |
Feb 25, 2008 | 4.417 | 4.417 | 4.290 | 4.315 | 90,270 | -0.09(-2.07%) |
Feb 22, 2008 | 4.392 | 4.483 | 4.346 | 4.407 | 80,654 | -0.09(-1.92%) |
Feb 21, 2008 | 4.493 | 4.549 | 4.409 | 4.493 | 90,465 | +0.00(+0.00%) |
Feb 20, 2008 | 4.346 | 4.493 | 4.326 | 4.493 | 66,055 | +0.06(+1.26%) |
Feb 19, 2008 | 4.336 | 4.696 | 4.282 | 4.437 | 177,321 | +0.16(+3.68%) |
Feb 18, 2008 | 4.341 | 4.386 | 4.280 | 4.280 | 145,540 | +0.00(+0.00%) |
Feb 15, 2008 | 4.341 | 4.386 | 4.280 | 4.280 | 145,540 | -0.08(-1.75%) |
Feb 14, 2008 | 4.468 | 4.468 | 4.336 | 4.356 | 93,585 | -0.11(-2.39%) |
Feb 13, 2008 | 4.437 | 4.508 | 4.346 | 4.463 | 92,618 | +0.08(+1.74%) |
Feb 12, 2008 | 4.488 | 4.534 | 4.331 | 4.386 | 76,418 | -0.10(-2.15%) |
Feb 11, 2008 | 4.270 | 4.518 | 4.270 | 4.483 | 183,630 | +0.23(+5.37%) |
Feb 08, 2008 | 4.305 | 4.402 | 4.244 | 4.254 | 147,602 | -0.08(-1.87%) |
Feb 07, 2008 | 4.254 | 4.371 | 4.239 | 4.336 | 176,147 | +0.04(+0.95%) |
Feb 06, 2008 | 4.412 | 4.417 | 4.290 | 4.295 | 216,496 | -0.10(-2.20%) |
Feb 05, 2008 | 4.371 | 4.437 | 4.320 | 4.392 | 184,243 | -0.02(-0.46%) |
Feb 04, 2008 | 4.361 | 4.498 | 4.315 | 4.412 | 98,774 | +0.03(+0.58%) |