Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.769 | 3.803 | 3.586 | 3.648 | 269,445 | -0.10(-2.73%) |
Apr 29, 2008 | 3.925 | 3.947 | 3.750 | 3.750 | 131,410 | -0.16(-4.19%) |
Apr 28, 2008 | 3.947 | 4.038 | 3.901 | 3.914 | 92,885 | -0.03(-0.82%) |
Apr 25, 2008 | 4.035 | 4.100 | 3.906 | 3.947 | 101,397 | -0.07(-1.68%) |
Apr 24, 2008 | 4.019 | 4.086 | 3.887 | 4.014 | 103,025 | +0.04(+1.08%) |
Apr 23, 2008 | 3.855 | 4.011 | 3.855 | 3.971 | 96,866 | +0.09(+2.43%) |
Apr 22, 2008 | 4.089 | 4.140 | 3.834 | 3.877 | 136,651 | -0.24(-5.82%) |
Apr 21, 2008 | 4.081 | 4.197 | 4.022 | 4.116 | 64,006 | -0.01(-0.26%) |
Apr 18, 2008 | 4.224 | 4.275 | 4.014 | 4.127 | 145,859 | +0.01(+0.20%) |
Apr 17, 2008 | 4.450 | 4.458 | 4.038 | 4.119 | 129,124 | -0.34(-7.66%) |
Apr 16, 2008 | 4.065 | 4.503 | 3.960 | 4.460 | 250,747 | +0.44(+11.05%) |
Apr 15, 2008 | 3.882 | 4.054 | 3.882 | 4.016 | 87,432 | +0.15(+3.97%) |
Apr 14, 2008 | 3.855 | 3.947 | 3.850 | 3.863 | 92,394 | +0.00(+0.00%) |
Apr 11, 2008 | 4.092 | 4.156 | 3.842 | 3.863 | 134,874 | -0.29(-6.87%) |
Apr 10, 2008 | 4.035 | 4.151 | 3.976 | 4.148 | 61,296 | +0.10(+2.59%) |
Apr 09, 2008 | 4.181 | 4.181 | 4.008 | 4.043 | 99,323 | -0.12(-2.97%) |
Apr 08, 2008 | 4.240 | 4.240 | 4.027 | 4.167 | 66,720 | -0.10(-2.33%) |
Apr 07, 2008 | 4.138 | 4.452 | 4.100 | 4.267 | 228,440 | +0.17(+4.07%) |
Apr 04, 2008 | 4.197 | 4.221 | 4.011 | 4.100 | 102,345 | -0.08(-1.80%) |
Apr 03, 2008 | 4.049 | 4.304 | 3.960 | 4.175 | 119,322 | +0.09(+2.31%) |
Apr 02, 2008 | 4.299 | 4.318 | 4.057 | 4.081 | 160,400 | -0.21(-4.95%) |
Apr 01, 2008 | 4.084 | 4.407 | 3.984 | 4.294 | 238,265 | +0.30(+7.55%) |
Mar 31, 2008 | 4.003 | 4.116 | 3.938 | 3.992 | 179,774 | +0.03(+0.88%) |
Mar 28, 2008 | 4.194 | 4.294 | 3.955 | 3.957 | 173,779 | -0.26(-6.25%) |
Mar 27, 2008 | 4.549 | 4.549 | 3.963 | 4.221 | 300,543 | -0.30(-6.66%) |
Mar 26, 2008 | 4.291 | 4.573 | 4.291 | 4.522 | 146,283 | +0.20(+4.74%) |
Mar 25, 2008 | 4.361 | 4.361 | 4.259 | 4.318 | 106,155 | -0.06(-1.35%) |
Mar 24, 2008 | 4.051 | 4.439 | 4.051 | 4.377 | 230,250 | +0.34(+8.32%) |
Mar 21, 2008 | 4.019 | 4.132 | 3.903 | 4.041 | 1,085,363 | +0.00(+0.00%) |
Mar 20, 2008 | 4.019 | 4.132 | 3.903 | 4.041 | 1,085,363 | +0.08(+1.97%) |
Mar 19, 2008 | 4.315 | 4.361 | 3.963 | 3.963 | 231,615 | -0.33(-7.65%) |
Mar 18, 2008 | 3.955 | 4.294 | 3.877 | 4.291 | 262,400 | +0.44(+11.46%) |
Mar 17, 2008 | 3.718 | 4.030 | 3.669 | 3.850 | 195,558 | +0.03(+0.85%) |
Mar 14, 2008 | 4.033 | 4.089 | 3.691 | 3.817 | 162,490 | -0.18(-4.44%) |
Mar 13, 2008 | 3.772 | 4.014 | 3.766 | 3.995 | 166,367 | +0.17(+4.50%) |
Mar 12, 2008 | 3.920 | 4.054 | 3.815 | 3.823 | 165,783 | -0.08(-2.14%) |
Mar 11, 2008 | 3.745 | 3.992 | 3.712 | 3.906 | 379,381 | +0.27(+7.48%) |
Mar 10, 2008 | 3.758 | 3.898 | 3.634 | 3.634 | 163,965 | -0.10(-2.74%) |
Mar 07, 2008 | 3.704 | 3.882 | 3.704 | 3.737 | 227,295 | +0.00(+0.00%) |
Mar 06, 2008 | 4.000 | 4.054 | 3.737 | 3.737 | 259,824 | -0.30(-7.46%) |
Mar 05, 2008 | 4.084 | 4.164 | 3.955 | 4.038 | 167,039 | -0.02(-0.46%) |
Mar 04, 2008 | 3.890 | 4.089 | 3.817 | 4.057 | 558,977 | +0.14(+3.64%) |
Mar 03, 2008 | 3.995 | 4.033 | 3.882 | 3.914 | 263,947 | -0.09(-2.28%) |
Feb 29, 2008 | 3.965 | 4.078 | 3.855 | 4.006 | 360,103 | -0.02(-0.40%) |
Feb 28, 2008 | 3.987 | 4.076 | 3.844 | 4.022 | 282,284 | -0.02(-0.53%) |
Feb 27, 2008 | 4.043 | 4.146 | 3.906 | 4.043 | 292,402 | +0.00(+0.00%) |
Feb 26, 2008 | 3.987 | 4.202 | 3.885 | 4.043 | 293,119 | -0.03(-0.66%) |
Feb 25, 2008 | 3.971 | 4.070 | 3.947 | 4.070 | 345,874 | +0.10(+2.65%) |
Feb 22, 2008 | 4.089 | 4.089 | 3.882 | 3.965 | 262,876 | -0.13(-3.15%) |
Feb 21, 2008 | 4.355 | 4.369 | 4.084 | 4.094 | 181,369 | -0.22(-5.05%) |
Feb 20, 2008 | 4.339 | 4.393 | 4.280 | 4.312 | 193,498 | -0.05(-1.11%) |
Feb 19, 2008 | 4.417 | 4.554 | 4.350 | 4.361 | 156,858 | +0.01(+0.12%) |
Feb 18, 2008 | 4.468 | 4.581 | 4.267 | 4.355 | 171,797 | +0.00(+0.00%) |
Feb 15, 2008 | 4.468 | 4.581 | 4.267 | 4.355 | 171,797 | -0.14(-3.11%) |
Feb 14, 2008 | 4.754 | 4.756 | 4.490 | 4.495 | 138,257 | -0.24(-5.00%) |
Feb 13, 2008 | 4.584 | 4.735 | 4.573 | 4.732 | 173,927 | +0.18(+4.02%) |
Feb 12, 2008 | 4.466 | 4.581 | 4.466 | 4.549 | 127,555 | +0.10(+2.24%) |
Feb 11, 2008 | 4.490 | 4.560 | 4.439 | 4.450 | 202,977 | -0.05(-1.08%) |
Feb 08, 2008 | 5.020 | 5.286 | 4.474 | 4.498 | 350,309 | -0.18(-3.91%) |
Feb 07, 2008 | 4.641 | 4.990 | 4.541 | 4.681 | 490,049 | +0.02(+0.52%) |
Feb 06, 2008 | 4.810 | 4.810 | 4.654 | 4.657 | 194,721 | -0.10(-2.20%) |
Feb 05, 2008 | 4.778 | 4.832 | 4.748 | 4.762 | 152,171 | -0.12(-2.53%) |
Feb 04, 2008 | 4.875 | 5.257 | 4.783 | 4.885 | 228,366 | +0.01(+0.17%) |