Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.392 | 4.392 | 4.232 | 4.242 | 1,731,870 | -0.15(-3.34%) |
Apr 29, 2008 | 4.466 | 4.466 | 4.364 | 4.389 | 1,582,993 | -0.07(-1.64%) |
Apr 28, 2008 | 4.375 | 4.483 | 4.364 | 4.462 | 1,696,420 | +0.07(+1.67%) |
Apr 25, 2008 | 4.420 | 4.420 | 4.333 | 4.389 | 1,352,682 | -0.00(-0.08%) |
Apr 24, 2008 | 4.347 | 4.399 | 4.298 | 4.392 | 1,477,171 | +0.07(+1.62%) |
Apr 23, 2008 | 4.322 | 4.350 | 4.253 | 4.322 | 1,302,645 | +0.01(+0.24%) |
Apr 22, 2008 | 4.277 | 4.312 | 4.235 | 4.312 | 1,649,448 | +0.05(+1.23%) |
Apr 21, 2008 | 4.263 | 4.291 | 4.246 | 4.260 | 982,963 | -0.00(-0.08%) |
Apr 18, 2008 | 4.273 | 4.319 | 4.239 | 4.263 | 2,596,260 | +0.03(+0.74%) |
Apr 17, 2008 | 4.179 | 4.232 | 4.095 | 4.232 | 1,204,822 | +0.04(+1.00%) |
Apr 16, 2008 | 4.113 | 4.214 | 4.109 | 4.190 | 1,988,514 | +0.12(+3.00%) |
Apr 15, 2008 | 4.183 | 4.186 | 4.047 | 4.067 | 1,707,923 | -0.11(-2.67%) |
Apr 14, 2008 | 4.123 | 4.214 | 4.078 | 4.179 | 1,137,571 | +0.07(+1.70%) |
Apr 11, 2008 | 4.155 | 4.158 | 4.067 | 4.109 | 1,378,417 | -0.07(-1.75%) |
Apr 10, 2008 | 4.120 | 4.218 | 4.067 | 4.183 | 1,310,393 | +0.07(+1.78%) |
Apr 09, 2008 | 4.211 | 4.225 | 4.109 | 4.109 | 1,483,068 | -0.09(-2.08%) |
Apr 08, 2008 | 4.218 | 4.266 | 4.169 | 4.197 | 1,463,305 | -0.05(-1.07%) |
Apr 07, 2008 | 4.239 | 4.256 | 4.200 | 4.242 | 1,307,208 | +0.03(+0.66%) |
Apr 04, 2008 | 4.172 | 4.232 | 4.113 | 4.214 | 2,819,342 | +0.04(+0.92%) |
Apr 03, 2008 | 4.172 | 4.176 | 4.067 | 4.176 | 2,779,896 | +0.00(+0.00%) |
Apr 02, 2008 | 4.085 | 4.207 | 4.054 | 4.176 | 3,543,470 | +0.11(+2.75%) |
Apr 01, 2008 | 3.991 | 4.064 | 3.952 | 4.064 | 3,132,000 | +0.11(+2.83%) |
Mar 31, 2008 | 3.998 | 3.998 | 3.802 | 3.952 | 5,169,853 | +0.15(+3.95%) |
Mar 28, 2008 | 3.914 | 3.973 | 3.778 | 3.802 | 3,052,803 | -0.12(-2.94%) |
Mar 27, 2008 | 3.994 | 4.001 | 3.841 | 3.917 | 2,679,994 | -0.07(-1.67%) |
Mar 26, 2008 | 3.956 | 3.984 | 3.917 | 3.984 | 3,733,164 | +0.02(+0.44%) |
Mar 25, 2008 | 3.813 | 3.966 | 3.809 | 3.966 | 3,157,125 | +0.16(+4.22%) |
Mar 24, 2008 | 3.792 | 3.865 | 3.771 | 3.806 | 5,862,705 | +0.03(+0.93%) |
Mar 21, 2008 | 3.687 | 3.785 | 3.600 | 3.771 | 19,320,178 | +0.00(+0.00%) |
Mar 20, 2008 | 3.687 | 3.785 | 3.600 | 3.771 | 19,320,178 | -0.02(-0.46%) |
Mar 19, 2008 | 3.924 | 3.928 | 3.704 | 3.788 | 5,635,528 | -0.12(-2.95%) |
Mar 18, 2008 | 3.977 | 3.980 | 3.774 | 3.903 | 1,583,259 | +0.04(+0.99%) |
Mar 17, 2008 | 3.855 | 4.015 | 3.844 | 3.865 | 1,866,002 | -0.10(-2.47%) |
Mar 14, 2008 | 3.970 | 4.113 | 3.855 | 3.963 | 3,171,727 | -0.25(-6.04%) |
Mar 13, 2008 | 4.085 | 4.235 | 4.085 | 4.218 | 1,878,579 | +0.07(+1.77%) |
Mar 12, 2008 | 4.109 | 4.232 | 4.095 | 4.144 | 1,544,075 | -0.00(-0.08%) |
Mar 11, 2008 | 4.151 | 4.190 | 4.074 | 4.148 | 3,345,456 | +0.03(+0.85%) |
Mar 10, 2008 | 4.095 | 4.137 | 4.047 | 4.113 | 670,502 | +0.03(+0.86%) |
Mar 07, 2008 | 4.008 | 4.134 | 3.984 | 4.078 | 723,570 | +0.03(+0.78%) |
Mar 06, 2008 | 4.113 | 4.141 | 4.015 | 4.047 | 1,268,894 | -0.10(-2.36%) |
Mar 05, 2008 | 4.218 | 4.218 | 4.109 | 4.144 | 681,229 | -0.05(-1.08%) |
Mar 04, 2008 | 4.158 | 4.256 | 4.158 | 4.190 | 2,038,597 | +0.01(+0.33%) |
Mar 03, 2008 | 4.151 | 4.190 | 4.102 | 4.176 | 1,370,792 | -0.01(-0.17%) |
Feb 29, 2008 | 4.179 | 4.211 | 4.137 | 4.183 | 1,456,420 | +0.01(+0.17%) |
Feb 28, 2008 | 4.277 | 4.301 | 4.148 | 4.176 | 1,271,532 | -0.12(-2.76%) |
Feb 27, 2008 | 4.260 | 4.361 | 4.256 | 4.294 | 783,121 | -0.01(-0.32%) |
Feb 26, 2008 | 4.186 | 4.326 | 4.186 | 4.308 | 2,328,231 | +0.10(+2.41%) |
Feb 25, 2008 | 4.137 | 4.225 | 4.085 | 4.207 | 929,423 | +0.08(+1.95%) |
Feb 22, 2008 | 4.144 | 4.157 | 4.057 | 4.127 | 1,109,116 | -0.02(-0.42%) |
Feb 21, 2008 | 4.200 | 4.253 | 4.123 | 4.144 | 1,195,181 | -0.02(-0.42%) |
Feb 20, 2008 | 4.179 | 4.207 | 4.109 | 4.162 | 692,238 | -0.02(-0.42%) |
Feb 19, 2008 | 4.204 | 4.242 | 4.116 | 4.179 | 870,149 | +0.04(+0.93%) |
Feb 18, 2008 | 4.186 | 4.186 | 4.029 | 4.141 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.186 | 4.186 | 4.029 | 4.141 | 2,765,696 | -0.04(-0.92%) |
Feb 14, 2008 | 4.266 | 4.291 | 4.137 | 4.179 | 828,799 | -0.07(-1.72%) |
Feb 13, 2008 | 4.200 | 4.256 | 4.137 | 4.253 | 646,858 | +0.08(+1.92%) |
Feb 12, 2008 | 4.106 | 4.225 | 4.092 | 4.172 | 990,109 | +0.07(+1.62%) |
Feb 11, 2008 | 4.197 | 4.197 | 4.099 | 4.106 | 1,732,864 | -0.08(-1.92%) |
Feb 08, 2008 | 4.277 | 4.284 | 4.137 | 4.186 | 885,544 | -0.06(-1.48%) |
Feb 07, 2008 | 4.106 | 4.260 | 4.095 | 4.249 | 1,061,227 | +0.15(+3.75%) |
Feb 06, 2008 | 4.200 | 4.207 | 4.085 | 4.095 | 875,646 | -0.04(-1.01%) |
Feb 05, 2008 | 4.232 | 4.256 | 4.113 | 4.137 | 1,217,940 | -0.10(-2.47%) |
Feb 04, 2008 | 4.326 | 4.326 | 4.116 | 4.242 | 1,400,631 | -0.09(-2.02%) |