Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.820 | 4.030 | 3.480 | 3.530 | 531,467 | -0.27(-7.11%) |
Apr 29, 2008 | 3.820 | 4.060 | 3.600 | 3.800 | 449,444 | +0.03(+0.80%) |
Apr 28, 2008 | 3.960 | 4.010 | 3.670 | 3.770 | 545,971 | -0.22(-5.51%) |
Apr 25, 2008 | 3.540 | 4.960 | 3.540 | 3.990 | 2,449,397 | +0.47(+13.35%) |
Apr 24, 2008 | 3.320 | 3.560 | 3.320 | 3.520 | 181,285 | +0.21(+6.34%) |
Apr 23, 2008 | 3.260 | 3.400 | 3.160 | 3.310 | 122,505 | +0.07(+2.16%) |
Apr 22, 2008 | 3.540 | 3.540 | 3.200 | 3.240 | 164,620 | -0.29(-8.22%) |
Apr 21, 2008 | 3.570 | 3.610 | 3.490 | 3.530 | 93,042 | -0.04(-1.12%) |
Apr 18, 2008 | 3.530 | 3.580 | 3.460 | 3.570 | 214,483 | +0.10(+2.88%) |
Apr 17, 2008 | 3.630 | 3.630 | 3.320 | 3.470 | 298,030 | -0.18(-4.93%) |
Apr 16, 2008 | 3.080 | 3.670 | 3.050 | 3.650 | 752,505 | +0.63(+20.86%) |
Apr 15, 2008 | 3.020 | 3.160 | 3.000 | 3.020 | 351,387 | +0.03(+1.00%) |
Apr 14, 2008 | 3.090 | 3.150 | 2.980 | 2.990 | 248,485 | -0.07(-2.29%) |
Apr 11, 2008 | 3.220 | 3.320 | 3.020 | 3.060 | 325,769 | -0.16(-4.97%) |
Apr 10, 2008 | 3.430 | 3.470 | 3.210 | 3.220 | 551,196 | -0.18(-5.29%) |
Apr 09, 2008 | 3.690 | 3.690 | 3.280 | 3.400 | 478,465 | -0.30(-8.11%) |
Apr 08, 2008 | 3.700 | 3.725 | 3.560 | 3.700 | 424,968 | -0.05(-1.33%) |
Apr 07, 2008 | 3.700 | 3.800 | 3.660 | 3.750 | 253,757 | +0.05(+1.35%) |
Apr 04, 2008 | 3.570 | 3.750 | 3.480 | 3.700 | 925,674 | +0.17(+4.82%) |
Apr 03, 2008 | 3.570 | 3.630 | 3.400 | 3.530 | 175,847 | -0.04(-1.12%) |
Apr 02, 2008 | 3.990 | 3.990 | 3.470 | 3.570 | 300,783 | -0.41(-10.30%) |
Apr 01, 2008 | 3.990 | 4.050 | 3.900 | 3.980 | 170,719 | +0.11(+2.84%) |
Mar 31, 2008 | 4.170 | 4.280 | 3.820 | 3.870 | 218,411 | -0.28(-6.75%) |
Mar 28, 2008 | 4.100 | 4.270 | 4.060 | 4.150 | 230,659 | -0.02(-0.48%) |
Mar 27, 2008 | 3.850 | 4.280 | 3.850 | 4.170 | 317,289 | +0.31(+8.03%) |
Mar 26, 2008 | 3.590 | 4.120 | 3.400 | 3.860 | 441,459 | +0.25(+6.93%) |
Mar 25, 2008 | 3.480 | 3.745 | 3.330 | 3.610 | 242,057 | +0.14(+4.03%) |
Mar 24, 2008 | 3.140 | 3.560 | 3.140 | 3.470 | 241,737 | +0.32(+10.16%) |
Mar 21, 2008 | 3.120 | 3.220 | 2.990 | 3.150 | 621,581 | +0.00(+0.00%) |
Mar 20, 2008 | 3.120 | 3.220 | 2.990 | 3.150 | 621,581 | +0.10(+3.28%) |
Mar 19, 2008 | 3.240 | 3.370 | 3.030 | 3.050 | 230,882 | -0.19(-5.86%) |
Mar 18, 2008 | 3.080 | 3.300 | 2.850 | 3.240 | 368,413 | +0.24(+8.00%) |
Mar 17, 2008 | 2.870 | 3.110 | 2.700 | 3.000 | 392,065 | +0.10(+3.45%) |
Mar 14, 2008 | 2.960 | 3.000 | 2.710 | 2.900 | 694,890 | -0.04(-1.36%) |
Mar 13, 2008 | 3.200 | 3.460 | 2.910 | 2.940 | 760,253 | -0.32(-9.82%) |
Mar 12, 2008 | 3.420 | 3.560 | 3.120 | 3.260 | 725,404 | -0.15(-4.40%) |
Mar 11, 2008 | 3.600 | 3.900 | 3.200 | 3.410 | 412,525 | -0.09(-2.57%) |
Mar 10, 2008 | 3.900 | 3.900 | 3.500 | 3.500 | 399,081 | -0.38(-9.79%) |
Mar 07, 2008 | 3.940 | 4.160 | 3.610 | 3.880 | 319,064 | -0.13(-3.24%) |
Mar 06, 2008 | 4.170 | 4.170 | 4.000 | 4.010 | 226,922 | -0.19(-4.52%) |
Mar 05, 2008 | 4.200 | 4.330 | 3.940 | 4.200 | 394,394 | +0.04(+0.96%) |
Mar 04, 2008 | 4.250 | 4.290 | 4.140 | 4.160 | 236,510 | -0.12(-2.80%) |
Mar 03, 2008 | 4.480 | 4.480 | 4.250 | 4.280 | 250,865 | -0.28(-6.14%) |
Feb 29, 2008 | 4.720 | 4.980 | 4.500 | 4.560 | 262,934 | -0.23(-4.80%) |
Feb 28, 2008 | 4.790 | 4.990 | 4.690 | 4.790 | 235,912 | +0.02(+0.42%) |
Feb 27, 2008 | 4.690 | 4.870 | 4.590 | 4.770 | 225,170 | +0.02(+0.42%) |
Feb 26, 2008 | 4.500 | 5.000 | 4.450 | 4.750 | 310,918 | +0.26(+5.79%) |
Feb 25, 2008 | 4.780 | 5.250 | 4.490 | 4.490 | 539,643 | -0.27(-5.67%) |
Feb 22, 2008 | 4.740 | 4.820 | 4.720 | 4.760 | 229,737 | +0.06(+1.28%) |
Feb 21, 2008 | 5.070 | 5.200 | 4.630 | 4.700 | 917,765 | -0.30(-6.00%) |
Feb 20, 2008 | 4.880 | 5.010 | 4.800 | 5.000 | 150,433 | +0.10(+2.04%) |
Feb 19, 2008 | 5.250 | 5.350 | 4.860 | 4.900 | 287,558 | -0.32(-6.13%) |
Feb 18, 2008 | 5.260 | 5.280 | 4.955 | 5.220 | 544,089 | +0.00(+0.00%) |
Feb 15, 2008 | 5.260 | 5.280 | 4.955 | 5.220 | 544,089 | -0.09(-1.69%) |
Feb 14, 2008 | 5.100 | 5.350 | 4.620 | 5.310 | 791,369 | +0.19(+3.71%) |
Feb 13, 2008 | 4.970 | 5.260 | 4.750 | 5.120 | 467,674 | +0.21(+4.28%) |
Feb 12, 2008 | 4.590 | 5.020 | 4.550 | 4.910 | 695,742 | +0.41(+9.11%) |
Feb 11, 2008 | 4.310 | 4.610 | 4.263 | 4.500 | 568,155 | +0.20(+4.65%) |
Feb 08, 2008 | 4.290 | 4.400 | 4.150 | 4.300 | 464,091 | +0.01(+0.23%) |
Feb 07, 2008 | 4.280 | 4.370 | 4.090 | 4.290 | 424,367 | +0.00(+0.00%) |
Feb 06, 2008 | 4.410 | 4.540 | 4.210 | 4.290 | 691,526 | -0.11(-2.50%) |
Feb 05, 2008 | 4.600 | 4.790 | 4.390 | 4.400 | 355,128 | -0.28(-5.98%) |
Feb 04, 2008 | 4.610 | 4.990 | 4.600 | 4.680 | 494,517 | +0.10(+2.18%) |