Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.422 | 4.431 | 4.275 | 4.381 | 3,759 | -0.01(-0.31%) |
Apr 29, 2008 | 4.486 | 4.486 | 4.394 | 4.394 | 4,247 | +0.04(+0.84%) |
Apr 28, 2008 | 4.294 | 4.403 | 4.294 | 4.358 | 2,569 | +0.06(+1.49%) |
Apr 25, 2008 | 4.303 | 4.367 | 4.294 | 4.294 | 3,254 | +0.00(+0.06%) |
Apr 24, 2008 | 4.266 | 4.495 | 4.266 | 4.291 | 8,202 | +0.03(+0.59%) |
Apr 23, 2008 | 4.433 | 4.559 | 4.120 | 4.266 | 19,690 | -0.16(-3.52%) |
Apr 22, 2008 | 4.385 | 4.513 | 4.348 | 4.422 | 3,249 | +0.03(+0.63%) |
Apr 21, 2008 | 4.431 | 4.431 | 4.394 | 4.394 | 1,420 | +0.04(+0.84%) |
Apr 18, 2008 | 4.376 | 4.458 | 4.358 | 4.358 | 3,317 | +0.01(+0.21%) |
Apr 17, 2008 | 4.330 | 4.385 | 4.193 | 4.348 | 19,311 | -0.05(-1.04%) |
Apr 16, 2008 | 4.413 | 4.486 | 4.330 | 4.394 | 4,763 | +0.05(+1.05%) |
Apr 15, 2008 | 4.348 | 4.348 | 4.348 | 4.348 | 1,092 | +0.01(+0.21%) |
Apr 14, 2008 | 4.348 | 4.522 | 4.339 | 4.339 | 5,056 | -0.01(-0.21%) |
Apr 11, 2008 | 4.348 | 4.394 | 4.348 | 4.348 | 5,095 | -0.01(-0.21%) |
Apr 10, 2008 | 4.330 | 4.440 | 4.330 | 4.358 | 6,966 | -0.01(-0.21%) |
Apr 09, 2008 | 4.303 | 4.394 | 4.211 | 4.367 | 8,167 | -0.03(-0.62%) |
Apr 08, 2008 | 4.504 | 4.504 | 4.257 | 4.394 | 2,211 | -0.12(-2.64%) |
Apr 07, 2008 | 4.358 | 4.559 | 4.229 | 4.513 | 7,319 | +0.14(+3.14%) |
Apr 04, 2008 | 4.522 | 4.541 | 4.229 | 4.376 | 6,226 | -0.15(-3.24%) |
Apr 03, 2008 | 4.294 | 4.559 | 4.294 | 4.522 | 4,863 | -0.05(-1.00%) |
Apr 02, 2008 | 4.284 | 4.568 | 4.284 | 4.568 | 12,266 | +0.10(+2.25%) |
Apr 01, 2008 | 4.394 | 4.532 | 4.312 | 4.467 | 11,492 | -0.11(-2.40%) |
Mar 31, 2008 | 4.367 | 4.577 | 4.314 | 4.577 | 11,330 | +0.14(+3.09%) |
Mar 28, 2008 | 4.385 | 4.440 | 4.348 | 4.440 | 5,024 | +0.06(+1.46%) |
Mar 27, 2008 | 4.367 | 4.376 | 4.312 | 4.376 | 6,149 | +0.01(+0.21%) |
Mar 26, 2008 | 4.358 | 4.367 | 4.312 | 4.367 | 3,038 | +0.02(+0.42%) |
Mar 25, 2008 | 4.229 | 4.348 | 4.229 | 4.348 | 16,903 | +0.05(+1.06%) |
Mar 24, 2008 | 4.101 | 4.339 | 4.101 | 4.303 | 23,314 | +0.14(+3.30%) |
Mar 21, 2008 | 4.101 | 4.339 | 4.010 | 4.165 | 18,186 | +0.00(+0.00%) |
Mar 20, 2008 | 4.101 | 4.339 | 4.010 | 4.165 | 18,186 | -0.05(-1.30%) |
Mar 19, 2008 | 4.330 | 4.348 | 4.175 | 4.220 | 9,501 | -0.06(-1.50%) |
Mar 18, 2008 | 4.284 | 4.284 | 4.083 | 4.284 | 8,465 | +0.00(+0.00%) |
Mar 17, 2008 | 4.440 | 4.440 | 4.120 | 4.284 | 21,114 | -0.15(-3.31%) |
Mar 14, 2008 | 4.120 | 4.431 | 4.037 | 4.431 | 113,093 | +0.67(+17.76%) |
Mar 13, 2008 | 3.735 | 3.772 | 3.680 | 3.763 | 6,351 | +0.11(+3.01%) |
Mar 12, 2008 | 3.744 | 3.827 | 3.579 | 3.653 | 4,778 | -0.09(-2.45%) |
Mar 11, 2008 | 3.790 | 3.790 | 3.579 | 3.744 | 7,700 | +0.01(+0.24%) |
Mar 10, 2008 | 3.790 | 3.790 | 3.598 | 3.735 | 6,476 | +0.16(+4.62%) |
Mar 07, 2008 | 3.799 | 3.799 | 3.570 | 3.570 | 7,363 | -0.11(-3.08%) |
Mar 06, 2008 | 3.726 | 3.854 | 3.644 | 3.684 | 7,256 | +0.00(+0.10%) |
Mar 05, 2008 | 3.817 | 3.817 | 3.598 | 3.680 | 9,001 | +0.02(+0.50%) |
Mar 04, 2008 | 3.836 | 3.836 | 3.625 | 3.662 | 2,403 | -0.06(-1.72%) |
Mar 03, 2008 | 3.845 | 3.845 | 3.671 | 3.726 | 13,796 | -0.04(-0.97%) |
Feb 29, 2008 | 3.836 | 3.836 | 3.717 | 3.763 | 5,849 | +0.04(+0.98%) |
Feb 28, 2008 | 3.863 | 3.882 | 3.726 | 3.726 | 4,239 | -0.07(-1.93%) |
Feb 27, 2008 | 3.882 | 3.882 | 3.799 | 3.799 | 4,272 | -0.05(-1.43%) |
Feb 26, 2008 | 3.964 | 3.964 | 3.772 | 3.854 | 7,770 | +0.16(+4.21%) |
Feb 25, 2008 | 3.735 | 3.973 | 3.625 | 3.698 | 8,479 | -0.05(-1.46%) |
Feb 22, 2008 | 3.882 | 3.882 | 3.644 | 3.753 | 8,641 | -0.07(-1.91%) |
Feb 21, 2008 | 3.817 | 3.827 | 3.662 | 3.827 | 12,660 | +0.15(+3.98%) |
Feb 20, 2008 | 3.753 | 3.753 | 3.625 | 3.680 | 7,370 | +0.01(+0.25%) |
Feb 19, 2008 | 3.836 | 3.845 | 3.662 | 3.671 | 12,553 | -0.11(-2.91%) |
Feb 18, 2008 | 3.937 | 3.955 | 3.763 | 3.781 | 17,565 | +0.00(+0.00%) |
Feb 15, 2008 | 3.937 | 3.955 | 3.763 | 3.781 | 17,565 | -0.17(-4.40%) |
Feb 14, 2008 | 3.882 | 3.955 | 3.872 | 3.955 | 9,498 | +0.10(+2.61%) |
Feb 13, 2008 | 3.836 | 3.891 | 3.772 | 3.854 | 32,545 | +0.05(+1.45%) |
Feb 12, 2008 | 3.781 | 3.845 | 3.763 | 3.799 | 19,232 | +0.05(+1.22%) |
Feb 11, 2008 | 3.753 | 3.799 | 3.753 | 3.753 | 1,528 | -0.01(-0.24%) |
Feb 08, 2008 | 3.799 | 3.817 | 3.753 | 3.763 | 2,319 | +0.00(+0.00%) |
Feb 07, 2008 | 3.753 | 3.772 | 3.662 | 3.763 | 17,928 | -0.05(-1.44%) |
Feb 06, 2008 | 3.799 | 3.891 | 3.799 | 3.817 | 2,621 | +0.07(+1.96%) |
Feb 05, 2008 | 3.808 | 3.817 | 3.708 | 3.744 | 16,329 | -0.04(-0.97%) |
Feb 04, 2008 | 3.781 | 3.854 | 3.744 | 3.781 | 7,465 | -0.01(-0.24%) |