Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.584 | 3.697 | 3.584 | 3.613 | 195,907 | +0.03(+0.80%) |
Apr 29, 2008 | 3.636 | 3.664 | 3.563 | 3.584 | 92,966 | -0.11(-2.96%) |
Apr 28, 2008 | 3.630 | 3.746 | 3.599 | 3.694 | 250,226 | +0.04(+1.00%) |
Apr 25, 2008 | 3.645 | 3.675 | 3.597 | 3.657 | 194,920 | -0.06(-1.72%) |
Apr 24, 2008 | 3.637 | 3.736 | 3.637 | 3.721 | 258,291 | +0.14(+4.03%) |
Apr 23, 2008 | 3.728 | 3.728 | 3.550 | 3.577 | 158,016 | +0.04(+1.08%) |
Apr 22, 2008 | 3.648 | 3.648 | 3.523 | 3.539 | 176,781 | -0.13(-3.63%) |
Apr 21, 2008 | 3.737 | 3.739 | 3.592 | 3.672 | 178,690 | -0.09(-2.51%) |
Apr 18, 2008 | 3.663 | 3.767 | 3.663 | 3.767 | 217,799 | +0.14(+3.94%) |
Apr 17, 2008 | 3.563 | 3.645 | 3.539 | 3.624 | 98,595 | -0.05(-1.32%) |
Apr 16, 2008 | 3.432 | 3.673 | 3.432 | 3.673 | 176,386 | +0.33(+9.93%) |
Apr 15, 2008 | 3.378 | 3.393 | 3.273 | 3.341 | 338,518 | -0.01(-0.24%) |
Apr 14, 2008 | 3.292 | 3.384 | 3.289 | 3.349 | 161,572 | +0.06(+1.73%) |
Apr 11, 2008 | 3.528 | 3.528 | 3.251 | 3.292 | 252,366 | -0.25(-7.11%) |
Apr 10, 2008 | 3.454 | 3.551 | 3.433 | 3.544 | 269,846 | +0.10(+2.79%) |
Apr 09, 2008 | 3.677 | 3.698 | 3.424 | 3.448 | 300,758 | -0.26(-7.10%) |
Apr 08, 2008 | 3.663 | 3.744 | 3.663 | 3.711 | 108,636 | -0.02(-0.41%) |
Apr 07, 2008 | 3.611 | 3.839 | 3.589 | 3.726 | 327,852 | +0.14(+3.88%) |
Apr 04, 2008 | 3.646 | 3.714 | 3.566 | 3.587 | 136,355 | +0.00(+0.03%) |
Apr 03, 2008 | 3.527 | 3.656 | 3.527 | 3.586 | 101,229 | +0.03(+0.78%) |
Apr 02, 2008 | 3.832 | 3.843 | 3.558 | 3.558 | 295,623 | -0.34(-8.63%) |
Apr 01, 2008 | 3.827 | 3.918 | 3.806 | 3.894 | 486,955 | +0.14(+3.62%) |
Mar 31, 2008 | 3.736 | 3.791 | 3.719 | 3.758 | 203,018 | +0.07(+2.03%) |
Mar 28, 2008 | 3.554 | 3.795 | 3.515 | 3.683 | 353,200 | +0.15(+4.35%) |
Mar 27, 2008 | 3.478 | 3.752 | 3.421 | 3.530 | 329,596 | +0.07(+1.97%) |
Mar 26, 2008 | 3.707 | 3.797 | 3.448 | 3.461 | 520,731 | -0.37(-9.55%) |
Mar 25, 2008 | 3.736 | 3.873 | 3.726 | 3.827 | 166,707 | +0.03(+0.83%) |
Mar 24, 2008 | 3.758 | 3.853 | 3.741 | 3.795 | 329,333 | +0.04(+1.04%) |
Mar 21, 2008 | 3.626 | 3.865 | 3.538 | 3.756 | 1,576,152 | +0.00(+0.00%) |
Mar 20, 2008 | 3.626 | 3.865 | 3.538 | 3.756 | 1,576,152 | +0.24(+6.86%) |
Mar 19, 2008 | 3.615 | 3.736 | 3.515 | 3.515 | 469,672 | -0.14(-3.94%) |
Mar 18, 2008 | 3.335 | 3.659 | 3.335 | 3.659 | 300,659 | +0.45(+14.13%) |
Mar 17, 2008 | 3.295 | 3.357 | 3.132 | 3.206 | 89,016 | -0.09(-2.69%) |
Mar 14, 2008 | 3.647 | 3.665 | 3.295 | 3.295 | 163,053 | -0.31(-8.70%) |
Mar 13, 2008 | 3.493 | 3.611 | 3.222 | 3.608 | 370,253 | +0.18(+5.24%) |
Mar 12, 2008 | 3.634 | 3.634 | 3.362 | 3.429 | 332,658 | +0.05(+1.47%) |
Mar 11, 2008 | 3.175 | 3.386 | 3.085 | 3.379 | 299,507 | +0.31(+10.08%) |
Mar 10, 2008 | 3.061 | 3.120 | 3.045 | 3.070 | 271,953 | +0.03(+0.84%) |
Mar 07, 2008 | 3.060 | 3.111 | 3.044 | 3.044 | 1,034,681 | -0.01(-0.41%) |
Mar 06, 2008 | 3.053 | 3.096 | 3.038 | 3.057 | 531,331 | +0.01(+0.21%) |
Mar 05, 2008 | 3.220 | 3.223 | 3.039 | 3.050 | 626,734 | -0.12(-3.80%) |
Mar 04, 2008 | 3.152 | 3.215 | 3.054 | 3.171 | 441,426 | +0.02(+0.49%) |
Mar 03, 2008 | 3.343 | 3.382 | 3.148 | 3.156 | 771,517 | -0.19(-5.62%) |
Feb 29, 2008 | 3.493 | 3.548 | 3.342 | 3.343 | 508,155 | -0.17(-4.73%) |
Feb 28, 2008 | 3.725 | 3.776 | 3.497 | 3.509 | 436,258 | -0.18(-4.93%) |
Feb 27, 2008 | 3.763 | 3.813 | 3.613 | 3.691 | 659,325 | -0.12(-3.06%) |
Feb 26, 2008 | 3.728 | 3.824 | 3.563 | 3.808 | 795,186 | +0.08(+2.04%) |
Feb 25, 2008 | 3.485 | 3.732 | 3.485 | 3.732 | 332,526 | +0.26(+7.54%) |
Feb 22, 2008 | 3.509 | 3.531 | 3.448 | 3.470 | 291,080 | +0.00(+0.11%) |
Feb 21, 2008 | 3.623 | 3.674 | 3.466 | 3.466 | 253,518 | -0.14(-3.84%) |
Feb 20, 2008 | 3.461 | 3.615 | 3.448 | 3.605 | 132,437 | +0.13(+3.63%) |
Feb 19, 2008 | 3.574 | 3.576 | 3.455 | 3.478 | 108,504 | -0.06(-1.57%) |
Feb 18, 2008 | 3.508 | 3.582 | 3.416 | 3.534 | 246,374 | +0.00(+0.00%) |
Feb 15, 2008 | 3.508 | 3.582 | 3.416 | 3.534 | 246,374 | -0.01(-0.18%) |
Feb 14, 2008 | 3.728 | 3.728 | 3.414 | 3.540 | 267,805 | -0.18(-4.76%) |
Feb 13, 2008 | 3.507 | 3.722 | 3.507 | 3.717 | 254,110 | +0.21(+6.00%) |
Feb 12, 2008 | 3.414 | 3.546 | 3.403 | 3.507 | 338,287 | +0.09(+2.70%) |
Feb 11, 2008 | 3.466 | 3.603 | 3.409 | 3.414 | 509,373 | -0.09(-2.46%) |
Feb 08, 2008 | 3.437 | 3.584 | 3.437 | 3.500 | 314,453 | +0.04(+1.08%) |
Feb 07, 2008 | 3.410 | 3.549 | 3.410 | 3.463 | 360,410 | +0.03(+0.76%) |
Feb 06, 2008 | 3.457 | 3.519 | 3.413 | 3.437 | 165,160 | -0.03(-0.77%) |
Feb 05, 2008 | 3.600 | 3.643 | 3.432 | 3.464 | 751,370 | -0.15(-4.09%) |
Feb 04, 2008 | 3.600 | 3.656 | 3.600 | 3.611 | 215,594 | -0.08(-2.05%) |