Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.523 | 3.557 | 3.472 | 3.500 | 60,424 | -0.05(-1.28%) |
Apr 29, 2008 | 3.580 | 3.580 | 3.523 | 3.546 | 80,331 | -0.01(-0.32%) |
Apr 28, 2008 | 3.528 | 3.580 | 3.523 | 3.557 | 62,961 | +0.01(+0.16%) |
Apr 25, 2008 | 3.608 | 3.608 | 3.494 | 3.551 | 123,273 | -0.09(-2.34%) |
Apr 24, 2008 | 3.580 | 3.636 | 3.540 | 3.636 | 101,532 | +0.03(+0.95%) |
Apr 23, 2008 | 3.568 | 3.602 | 3.523 | 3.602 | 105,381 | +0.05(+1.44%) |
Apr 22, 2008 | 3.608 | 3.619 | 3.551 | 3.551 | 161,879 | -0.10(-2.65%) |
Apr 21, 2008 | 3.585 | 3.653 | 3.546 | 3.648 | 126,129 | +0.03(+0.78%) |
Apr 18, 2008 | 3.591 | 3.636 | 3.523 | 3.619 | 169,365 | +0.07(+1.92%) |
Apr 17, 2008 | 3.688 | 3.688 | 3.528 | 3.551 | 195,887 | -0.11(-2.95%) |
Apr 16, 2008 | 3.591 | 3.670 | 3.523 | 3.659 | 137,910 | +0.07(+1.90%) |
Apr 15, 2008 | 3.642 | 3.671 | 3.551 | 3.591 | 79,605 | -0.05(-1.40%) |
Apr 14, 2008 | 3.580 | 3.716 | 3.574 | 3.642 | 158,900 | +0.03(+0.94%) |
Apr 11, 2008 | 3.636 | 3.659 | 3.557 | 3.608 | 143,782 | -0.05(-1.24%) |
Apr 10, 2008 | 3.591 | 3.710 | 3.591 | 3.653 | 79,844 | +0.03(+0.94%) |
Apr 09, 2008 | 3.693 | 3.744 | 3.580 | 3.619 | 328,999 | -0.09(-2.30%) |
Apr 08, 2008 | 3.705 | 3.744 | 3.693 | 3.705 | 66,348 | +0.01(+0.15%) |
Apr 07, 2008 | 3.693 | 3.767 | 3.688 | 3.699 | 131,031 | +0.07(+1.88%) |
Apr 04, 2008 | 3.693 | 3.693 | 3.631 | 3.631 | 128,435 | -0.01(-0.31%) |
Apr 03, 2008 | 3.653 | 3.733 | 3.611 | 3.642 | 98,943 | -0.05(-1.38%) |
Apr 02, 2008 | 3.693 | 3.699 | 3.636 | 3.693 | 205,189 | +0.06(+1.72%) |
Apr 01, 2008 | 3.614 | 3.693 | 3.563 | 3.631 | 237,327 | +0.07(+1.91%) |
Mar 31, 2008 | 3.648 | 3.676 | 3.563 | 3.563 | 303,773 | -0.05(-1.42%) |
Mar 28, 2008 | 3.597 | 3.642 | 3.574 | 3.614 | 619,002 | +0.06(+1.60%) |
Mar 27, 2008 | 3.631 | 3.682 | 3.506 | 3.557 | 267,579 | -0.05(-1.42%) |
Mar 26, 2008 | 3.517 | 3.693 | 3.465 | 3.608 | 420,255 | +0.09(+2.42%) |
Mar 25, 2008 | 3.693 | 3.722 | 3.438 | 3.523 | 499,677 | -0.14(-3.73%) |
Mar 24, 2008 | 3.210 | 3.915 | 3.210 | 3.659 | 1,415,374 | +0.49(+15.41%) |
Mar 21, 2008 | 3.131 | 3.188 | 3.097 | 3.171 | 241,674 | +0.00(+0.00%) |
Mar 20, 2008 | 3.131 | 3.188 | 3.097 | 3.171 | 241,674 | +0.05(+1.45%) |
Mar 19, 2008 | 3.307 | 3.307 | 3.125 | 3.125 | 295,299 | -0.14(-4.35%) |
Mar 18, 2008 | 3.153 | 3.278 | 3.153 | 3.267 | 146,536 | +0.11(+3.42%) |
Mar 17, 2008 | 3.165 | 3.205 | 3.125 | 3.159 | 158,354 | -0.02(-0.71%) |
Mar 14, 2008 | 3.273 | 3.273 | 3.136 | 3.182 | 363,677 | -0.09(-2.78%) |
Mar 13, 2008 | 3.256 | 3.273 | 3.097 | 3.273 | 322,538 | +0.00(+0.00%) |
Mar 12, 2008 | 3.153 | 3.301 | 3.119 | 3.273 | 356,327 | +0.11(+3.41%) |
Mar 11, 2008 | 3.273 | 3.284 | 3.074 | 3.165 | 677,264 | -0.03(-0.89%) |
Mar 10, 2008 | 3.153 | 3.307 | 3.125 | 3.193 | 265,172 | +0.06(+2.00%) |
Mar 07, 2008 | 3.324 | 3.324 | 3.125 | 3.131 | 512,347 | -0.25(-7.40%) |
Mar 06, 2008 | 3.409 | 3.409 | 3.125 | 3.381 | 638,615 | -0.05(-1.33%) |
Mar 05, 2008 | 3.813 | 3.921 | 3.057 | 3.426 | 1,458,110 | -1.57(-31.40%) |
Mar 04, 2008 | 4.733 | 4.994 | 4.614 | 4.994 | 269,978 | +0.17(+3.53%) |
Mar 03, 2008 | 4.779 | 4.841 | 4.764 | 4.824 | 91,321 | -0.01(-0.12%) |
Feb 29, 2008 | 4.801 | 4.858 | 4.784 | 4.830 | 234,650 | -0.06(-1.28%) |
Feb 28, 2008 | 4.943 | 4.994 | 4.841 | 4.892 | 74,640 | -0.05(-1.03%) |
Feb 27, 2008 | 4.898 | 4.943 | 4.841 | 4.943 | 58,302 | +0.03(+0.69%) |
Feb 26, 2008 | 4.796 | 4.960 | 4.796 | 4.909 | 78,781 | +0.08(+1.65%) |
Feb 25, 2008 | 4.943 | 4.943 | 4.801 | 4.830 | 80,659 | -0.10(-2.07%) |
Feb 22, 2008 | 4.915 | 5.017 | 4.864 | 4.932 | 72,067 | -0.10(-1.92%) |
Feb 21, 2008 | 5.029 | 5.091 | 4.935 | 5.029 | 80,833 | +0.00(+0.00%) |
Feb 20, 2008 | 4.864 | 5.029 | 4.841 | 5.029 | 59,022 | +0.06(+1.26%) |
Feb 19, 2008 | 4.852 | 5.256 | 4.792 | 4.966 | 158,440 | +0.18(+3.68%) |
Feb 18, 2008 | 4.858 | 4.909 | 4.790 | 4.790 | 130,043 | +0.00(+0.00%) |
Feb 15, 2008 | 4.858 | 4.909 | 4.790 | 4.790 | 130,043 | -0.09(-1.75%) |
Feb 14, 2008 | 5.000 | 5.000 | 4.852 | 4.875 | 83,621 | -0.12(-2.39%) |
Feb 13, 2008 | 4.966 | 5.046 | 4.864 | 4.994 | 82,757 | +0.09(+1.74%) |
Feb 12, 2008 | 5.023 | 5.074 | 4.847 | 4.909 | 68,281 | -0.11(-2.15%) |
Feb 11, 2008 | 4.779 | 5.057 | 4.779 | 5.017 | 164,078 | +0.26(+5.37%) |
Feb 08, 2008 | 4.818 | 4.926 | 4.750 | 4.761 | 131,886 | -0.09(-1.87%) |
Feb 07, 2008 | 4.761 | 4.892 | 4.744 | 4.852 | 157,391 | +0.05(+0.95%) |
Feb 06, 2008 | 4.938 | 4.943 | 4.801 | 4.807 | 193,444 | -0.11(-2.20%) |
Feb 05, 2008 | 4.892 | 4.966 | 4.835 | 4.915 | 164,625 | -0.02(-0.46%) |
Feb 04, 2008 | 4.881 | 5.034 | 4.830 | 4.938 | 88,256 | +0.03(+0.58%) |