Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.900 | 4.000 | 3.650 | 4.000 | 1,015 | +0.30(+8.11%) |
Apr 29, 2008 | 3.990 | 4.000 | 3.700 | 3.700 | 3,802 | -0.03(-0.80%) |
Apr 28, 2008 | 3.850 | 3.850 | 3.730 | 3.730 | 2,100 | +0.01(+0.16%) |
Apr 25, 2008 | 3.800 | 3.994 | 3.724 | 3.724 | 9,286 | -0.08(-2.00%) |
Apr 24, 2008 | 3.940 | 4.320 | 3.800 | 3.800 | 10,095 | +0.10(+2.70%) |
Apr 23, 2008 | 3.700 | 3.750 | 3.700 | 3.700 | 868 | -0.10(-2.63%) |
Apr 22, 2008 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 3.910 | 3.910 | 3.800 | 3.800 | 500 | -0.14(-3.55%) |
Apr 18, 2008 | 3.670 | 4.000 | 3.670 | 3.940 | 2,186 | +0.37(+10.36%) |
Apr 17, 2008 | 4.000 | 4.000 | 3.450 | 3.570 | 6,364 | -0.43(-10.75%) |
Apr 16, 2008 | 3.820 | 4.150 | 3.820 | 4.000 | 4,100 | -0.15(-3.61%) |
Apr 15, 2008 | 4.300 | 4.300 | 3.760 | 4.150 | 2,274 | +0.11(+2.73%) |
Apr 14, 2008 | 3.780 | 4.040 | 3.780 | 4.040 | 5,387 | +0.29(+7.73%) |
Apr 11, 2008 | 3.750 | 3.750 | 3.750 | 3.750 | 600 | +0.00(+0.00%) |
Apr 10, 2008 | 3.600 | 3.750 | 3.600 | 3.750 | 1,100 | +0.15(+4.17%) |
Apr 09, 2008 | 3.820 | 3.820 | 3.540 | 3.600 | 5,350 | -0.10(-2.71%) |
Apr 08, 2008 | 3.700 | 3.700 | 3.700 | 3.700 | 600 | +0.15(+4.23%) |
Apr 07, 2008 | 3.600 | 4.065 | 3.550 | 3.550 | 8,782 | -0.45(-11.25%) |
Apr 04, 2008 | 3.700 | 4.000 | 3.500 | 4.000 | 1,046 | +0.40(+11.11%) |
Apr 03, 2008 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | +0.27(+8.11%) |
Apr 02, 2008 | 3.510 | 3.510 | 3.330 | 3.330 | 2,200 | +0.02(+0.60%) |
Apr 01, 2008 | 3.310 | 3.310 | 3.310 | 3.310 | 200 | -0.14(-4.06%) |
Mar 31, 2008 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 3.460 | 3.460 | 3.450 | 3.450 | 500 | +0.10(+2.99%) |
Mar 27, 2008 | 3.500 | 3.500 | 3.300 | 3.350 | 25,645 | -0.15(-4.29%) |
Mar 26, 2008 | 3.520 | 3.530 | 3.400 | 3.500 | 9,728 | -0.18(-4.89%) |
Mar 25, 2008 | 3.700 | 4.000 | 3.500 | 3.680 | 9,000 | +0.08(+2.22%) |
Mar 24, 2008 | 3.740 | 3.900 | 3.600 | 3.600 | 3,300 | -0.12(-3.23%) |
Mar 21, 2008 | 3.490 | 3.740 | 3.490 | 3.720 | 7,201 | +0.00(+0.00%) |
Mar 20, 2008 | 3.490 | 3.740 | 3.490 | 3.720 | 7,201 | +0.22(+6.29%) |
Mar 19, 2008 | 3.590 | 3.590 | 3.320 | 3.500 | 8,395 | -0.19(-5.15%) |
Mar 18, 2008 | 3.690 | 3.690 | 3.300 | 3.690 | 300 | +0.19(+5.43%) |
Mar 17, 2008 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 3.500 | 3.500 | 3.490 | 3.500 | 2,500 | -0.15(-4.11%) |
Mar 12, 2008 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 3.340 | 3.750 | 3.340 | 3.650 | 2,207 | +0.30(+8.96%) |
Mar 07, 2008 | 3.590 | 3.750 | 3.300 | 3.350 | 5,840 | -0.20(-5.63%) |
Mar 06, 2008 | 3.550 | 3.550 | 3.550 | 3.550 | 100 | -0.05(-1.39%) |
Mar 05, 2008 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Mar 03, 2008 | 3.710 | 3.890 | 3.600 | 3.600 | 2,700 | -0.10(-2.70%) |
Feb 29, 2008 | 3.700 | 3.775 | 3.560 | 3.700 | 2,500 | +0.15(+4.23%) |
Feb 28, 2008 | 3.760 | 3.940 | 3.530 | 3.550 | 14,356 | -0.26(-6.82%) |
Feb 27, 2008 | 3.940 | 4.000 | 3.810 | 3.810 | 2,800 | -0.07(-1.80%) |
Feb 26, 2008 | 3.900 | 3.900 | 3.840 | 3.880 | 161,418 | +0.05(+1.31%) |
Feb 25, 2008 | 3.900 | 3.900 | 3.770 | 3.830 | 5,250 | +0.03(+0.79%) |
Feb 22, 2008 | 3.810 | 3.810 | 3.800 | 3.800 | 686 | +0.02(+0.53%) |
Feb 21, 2008 | 3.820 | 3.820 | 3.780 | 3.780 | 300 | -0.01(-0.26%) |
Feb 20, 2008 | 3.780 | 3.950 | 3.780 | 3.790 | 4,350 | +0.08(+2.16%) |
Feb 19, 2008 | 3.780 | 3.780 | 3.700 | 3.710 | 600 | +0.11(+3.06%) |
Feb 18, 2008 | 3.580 | 3.600 | 3.520 | 3.600 | 1,100 | +0.00(+0.00%) |
Feb 15, 2008 | 3.580 | 3.600 | 3.520 | 3.600 | 1,100 | -0.15(-4.00%) |
Feb 14, 2008 | 3.710 | 4.000 | 3.710 | 3.750 | 2,600 | +0.25(+7.14%) |
Feb 13, 2008 | 3.500 | 3.700 | 3.340 | 3.500 | 4,686 | -0.03(-0.85%) |
Feb 12, 2008 | 3.450 | 3.620 | 3.270 | 3.530 | 18,825 | +0.04(+1.15%) |
Feb 11, 2008 | 3.610 | 3.610 | 3.450 | 3.490 | 3,583 | -0.12(-3.32%) |
Feb 08, 2008 | 3.630 | 3.830 | 3.400 | 3.610 | 11,592 | -0.08(-2.17%) |
Feb 07, 2008 | 3.360 | 3.700 | 3.360 | 3.690 | 10,075 | +0.34(+10.15%) |
Feb 06, 2008 | 3.320 | 3.820 | 3.290 | 3.350 | 302,400 | -0.04(-1.18%) |
Feb 05, 2008 | 3.340 | 3.390 | 3.340 | 3.390 | 2,900 | +0.03(+0.89%) |
Feb 04, 2008 | 3.500 | 3.500 | 3.350 | 3.360 | 23,200 | -0.14(-4.00%) |