Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.024 | 4.061 | 3.949 | 3.949 | 1,928 | -0.01(-0.24%) |
Apr 29, 2008 | 3.921 | 4.024 | 3.921 | 3.958 | 1,606 | +0.04(+0.95%) |
Apr 28, 2008 | 3.912 | 3.977 | 3.846 | 3.921 | 4,498 | +0.06(+1.45%) |
Apr 25, 2008 | 3.958 | 4.014 | 3.846 | 3.865 | 13,174 | -0.02(-0.48%) |
Apr 24, 2008 | 3.968 | 4.052 | 3.846 | 3.884 | 36,099 | -0.04(-0.95%) |
Apr 23, 2008 | 3.977 | 3.977 | 3.828 | 3.921 | 178,932 | -0.07(-1.87%) |
Apr 22, 2008 | 4.192 | 4.192 | 3.996 | 3.996 | 22,671 | -0.13(-3.17%) |
Apr 21, 2008 | 4.108 | 4.173 | 4.052 | 4.126 | 12,057 | +0.05(+1.14%) |
Apr 18, 2008 | 4.238 | 4.248 | 4.080 | 4.080 | 6,877 | +0.02(+0.46%) |
Apr 17, 2008 | 4.117 | 4.164 | 4.061 | 4.061 | 7,311 | -0.02(-0.46%) |
Apr 16, 2008 | 4.117 | 4.173 | 4.061 | 4.080 | 19,436 | -0.06(-1.35%) |
Apr 15, 2008 | 4.220 | 4.416 | 4.136 | 4.136 | 35,404 | -0.08(-1.99%) |
Apr 14, 2008 | 4.210 | 4.313 | 4.210 | 4.220 | 35,958 | -0.07(-1.53%) |
Apr 11, 2008 | 4.313 | 4.313 | 4.269 | 4.285 | 4,449 | -0.03(-0.65%) |
Apr 10, 2008 | 4.388 | 4.565 | 4.276 | 4.313 | 42,030 | -0.01(-0.22%) |
Apr 09, 2008 | 4.332 | 4.434 | 4.304 | 4.322 | 62,599 | -0.01(-0.22%) |
Apr 08, 2008 | 4.434 | 4.434 | 4.294 | 4.332 | 30,397 | -0.10(-2.32%) |
Apr 07, 2008 | 4.537 | 4.556 | 4.434 | 4.434 | 37,508 | -0.24(-5.19%) |
Apr 04, 2008 | 4.709 | 4.752 | 4.668 | 4.677 | 6,748 | +0.19(+4.16%) |
Apr 03, 2008 | 4.761 | 4.761 | 4.490 | 4.490 | 44,316 | -0.45(-9.07%) |
Apr 02, 2008 | 4.882 | 4.938 | 4.882 | 4.938 | 641 | -0.07(-1.31%) |
Apr 01, 2008 | 4.994 | 5.004 | 4.957 | 5.004 | 3,883 | +0.12(+2.49%) |
Mar 31, 2008 | 4.882 | 4.948 | 4.817 | 4.882 | 6,284 | -0.17(-3.33%) |
Mar 28, 2008 | 4.826 | 5.050 | 4.686 | 5.050 | 10,596 | +0.35(+7.55%) |
Mar 27, 2008 | 4.621 | 4.696 | 4.621 | 4.696 | 749 | +0.01(+0.20%) |
Mar 26, 2008 | 4.621 | 4.686 | 4.444 | 4.686 | 5,354 | -0.18(-3.65%) |
Mar 25, 2008 | 4.612 | 4.901 | 4.612 | 4.864 | 6,748 | +0.33(+7.20%) |
Mar 24, 2008 | 4.612 | 4.658 | 4.434 | 4.537 | 27,593 | -0.13(-2.80%) |
Mar 21, 2008 | 4.593 | 4.668 | 4.593 | 4.668 | 5,566 | +0.00(+0.00%) |
Mar 20, 2008 | 4.593 | 4.668 | 4.593 | 4.668 | 5,566 | +0.13(+2.88%) |
Mar 19, 2008 | 4.546 | 4.556 | 4.434 | 4.537 | 4,177 | +0.17(+3.85%) |
Mar 18, 2008 | 4.518 | 4.518 | 4.369 | 4.369 | 5,870 | -0.12(-2.70%) |
Mar 17, 2008 | 4.537 | 4.537 | 4.350 | 4.490 | 18,340 | +0.03(+0.63%) |
Mar 14, 2008 | 4.509 | 4.518 | 4.434 | 4.462 | 26,217 | +0.04(+0.84%) |
Mar 13, 2008 | 4.509 | 4.509 | 4.416 | 4.425 | 22,494 | -0.15(-3.27%) |
Mar 12, 2008 | 4.630 | 4.668 | 4.556 | 4.574 | 24,169 | -0.07(-1.61%) |
Mar 11, 2008 | 4.714 | 5.200 | 4.528 | 4.649 | 18,338 | +0.06(+1.22%) |
Mar 10, 2008 | 4.789 | 4.789 | 4.593 | 4.593 | 29,136 | -0.14(-2.96%) |
Mar 07, 2008 | 5.200 | 5.265 | 4.640 | 4.733 | 27,020 | -0.41(-7.99%) |
Mar 06, 2008 | 5.368 | 5.368 | 4.976 | 5.144 | 19,943 | +0.01(+0.18%) |
Mar 05, 2008 | 5.480 | 5.536 | 5.134 | 5.134 | 37,479 | -0.47(-8.33%) |
Mar 04, 2008 | 5.573 | 5.713 | 5.508 | 5.601 | 9,319 | +0.15(+2.74%) |
Mar 03, 2008 | 5.461 | 5.723 | 5.452 | 5.452 | 14,025 | -0.09(-1.68%) |
Feb 29, 2008 | 5.667 | 5.704 | 5.536 | 5.545 | 33,523 | -0.19(-3.26%) |
Feb 28, 2008 | 5.695 | 5.760 | 5.629 | 5.732 | 20,399 | +0.11(+1.99%) |
Feb 27, 2008 | 5.620 | 5.695 | 5.517 | 5.620 | 14,699 | +0.10(+1.86%) |
Feb 26, 2008 | 5.396 | 5.648 | 5.396 | 5.517 | 9,104 | -0.02(-0.34%) |
Feb 25, 2008 | 5.424 | 5.657 | 5.396 | 5.536 | 16,027 | +0.06(+1.02%) |
Feb 22, 2008 | 5.592 | 5.741 | 5.461 | 5.480 | 26,292 | +0.02(+0.34%) |
Feb 21, 2008 | 5.499 | 5.676 | 5.396 | 5.461 | 30,814 | -0.04(-0.68%) |
Feb 20, 2008 | 5.499 | 5.545 | 5.461 | 5.499 | 8,213 | -0.14(-2.48%) |
Feb 19, 2008 | 5.676 | 5.788 | 5.629 | 5.639 | 35,987 | -0.09(-1.63%) |
Feb 18, 2008 | 5.835 | 5.835 | 5.433 | 5.732 | 10,510 | +0.00(+0.00%) |
Feb 15, 2008 | 5.835 | 5.835 | 5.433 | 5.732 | 10,510 | -0.12(-2.07%) |
Feb 14, 2008 | 5.741 | 6.245 | 5.620 | 5.853 | 53,920 | +0.11(+1.95%) |
Feb 13, 2008 | 5.695 | 5.807 | 5.601 | 5.741 | 24,982 | +0.09(+1.65%) |
Feb 12, 2008 | 5.919 | 5.919 | 5.611 | 5.648 | 26,399 | -0.09(-1.63%) |
Feb 11, 2008 | 5.928 | 5.965 | 5.648 | 5.741 | 56,413 | -0.02(-0.32%) |
Feb 08, 2008 | 5.657 | 5.807 | 5.657 | 5.760 | 33,156 | +0.15(+2.66%) |
Feb 07, 2008 | 5.601 | 5.639 | 5.564 | 5.611 | 12,061 | +0.10(+1.86%) |
Feb 06, 2008 | 5.536 | 5.592 | 5.433 | 5.508 | 50,326 | +0.00(+0.00%) |
Feb 05, 2008 | 5.611 | 5.639 | 5.424 | 5.508 | 17,899 | -0.09(-1.67%) |
Feb 04, 2008 | 5.863 | 5.863 | 5.601 | 5.601 | 38,923 | -0.04(-0.66%) |