Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.850 | 3.850 | 3.730 | 3.800 | 146,553 | +0.00(+0.00%) |
Apr 29, 2008 | 3.870 | 3.870 | 3.790 | 3.800 | 135,141 | -0.01(-0.26%) |
Apr 28, 2008 | 3.820 | 3.880 | 3.750 | 3.810 | 160,698 | -0.04(-1.04%) |
Apr 25, 2008 | 3.840 | 3.940 | 3.720 | 3.850 | 348,306 | +0.01(+0.26%) |
Apr 24, 2008 | 3.680 | 3.850 | 3.650 | 3.840 | 539,014 | +0.13(+3.50%) |
Apr 23, 2008 | 3.700 | 3.730 | 3.670 | 3.710 | 207,564 | +0.01(+0.27%) |
Apr 22, 2008 | 3.680 | 3.750 | 3.650 | 3.700 | 200,846 | -0.03(-0.80%) |
Apr 21, 2008 | 3.820 | 3.890 | 3.710 | 3.730 | 259,242 | -0.08(-2.10%) |
Apr 18, 2008 | 3.740 | 3.900 | 3.720 | 3.810 | 503,411 | +0.09(+2.42%) |
Apr 17, 2008 | 3.720 | 3.760 | 3.670 | 3.720 | 185,040 | +0.02(+0.54%) |
Apr 16, 2008 | 3.650 | 3.760 | 3.590 | 3.700 | 414,445 | +0.03(+0.82%) |
Apr 15, 2008 | 3.630 | 3.680 | 3.510 | 3.670 | 254,134 | +0.02(+0.55%) |
Apr 14, 2008 | 3.750 | 3.910 | 3.560 | 3.650 | 611,636 | +0.09(+2.53%) |
Apr 11, 2008 | 3.580 | 3.630 | 3.430 | 3.560 | 314,381 | -0.09(-2.47%) |
Apr 10, 2008 | 3.510 | 3.690 | 3.510 | 3.650 | 277,841 | +0.05(+1.39%) |
Apr 09, 2008 | 3.800 | 3.850 | 3.450 | 3.600 | 778,568 | -0.22(-5.76%) |
Apr 08, 2008 | 3.810 | 3.850 | 3.710 | 3.820 | 450,901 | -0.01(-0.26%) |
Apr 07, 2008 | 4.000 | 4.160 | 3.710 | 3.830 | 782,894 | -0.20(-4.96%) |
Apr 04, 2008 | 4.030 | 4.080 | 3.960 | 4.030 | 287,168 | +0.05(+1.26%) |
Apr 03, 2008 | 3.930 | 4.020 | 3.900 | 3.980 | 462,236 | +0.01(+0.25%) |
Apr 02, 2008 | 3.860 | 3.990 | 3.860 | 3.970 | 326,124 | +0.11(+2.85%) |
Apr 01, 2008 | 3.880 | 4.020 | 3.800 | 3.860 | 599,478 | -0.01(-0.26%) |
Mar 31, 2008 | 3.820 | 3.900 | 3.720 | 3.870 | 552,723 | +0.02(+0.65%) |
Mar 28, 2008 | 3.760 | 3.870 | 3.700 | 3.845 | 358,668 | +0.09(+2.26%) |
Mar 27, 2008 | 3.890 | 3.960 | 3.640 | 3.760 | 511,433 | -0.12(-3.09%) |
Mar 26, 2008 | 3.890 | 3.990 | 3.850 | 3.880 | 309,127 | -0.06(-1.52%) |
Mar 25, 2008 | 3.950 | 3.990 | 3.770 | 3.940 | 584,296 | +0.04(+1.03%) |
Mar 24, 2008 | 3.980 | 4.070 | 3.800 | 3.900 | 758,415 | -0.09(-2.26%) |
Mar 21, 2008 | 4.060 | 4.140 | 3.870 | 3.990 | 528,878 | +0.00(+0.00%) |
Mar 20, 2008 | 4.060 | 4.140 | 3.870 | 3.990 | 528,878 | -0.03(-0.75%) |
Mar 19, 2008 | 4.140 | 4.260 | 3.990 | 4.020 | 445,566 | -0.15(-3.60%) |
Mar 18, 2008 | 4.050 | 4.220 | 3.880 | 4.170 | 506,665 | +0.16(+3.99%) |
Mar 17, 2008 | 3.960 | 4.040 | 3.870 | 4.010 | 379,368 | -0.04(-0.99%) |
Mar 14, 2008 | 4.140 | 4.240 | 4.000 | 4.050 | 523,626 | -0.10(-2.41%) |
Mar 13, 2008 | 3.920 | 4.190 | 3.840 | 4.150 | 659,586 | +0.20(+5.06%) |
Mar 12, 2008 | 3.800 | 4.050 | 3.760 | 3.950 | 472,922 | +0.15(+3.95%) |
Mar 11, 2008 | 3.840 | 3.900 | 3.730 | 3.800 | 342,980 | +0.08(+2.15%) |
Mar 10, 2008 | 3.930 | 3.980 | 3.710 | 3.720 | 339,128 | -0.24(-6.06%) |
Mar 07, 2008 | 4.000 | 4.230 | 3.900 | 3.960 | 1,186,898 | -0.08(-1.98%) |
Mar 06, 2008 | 3.890 | 4.140 | 3.860 | 4.040 | 849,024 | +0.19(+4.94%) |
Mar 05, 2008 | 3.770 | 3.870 | 3.710 | 3.850 | 723,838 | +0.08(+2.12%) |
Mar 04, 2008 | 3.790 | 3.830 | 3.570 | 3.770 | 360,502 | +0.00(+0.00%) |
Mar 03, 2008 | 3.940 | 3.950 | 3.700 | 3.770 | 523,270 | -0.15(-3.83%) |
Feb 29, 2008 | 3.850 | 4.020 | 3.850 | 3.920 | 513,848 | -0.11(-2.73%) |
Feb 28, 2008 | 4.180 | 4.180 | 3.830 | 4.030 | 612,287 | -0.12(-2.89%) |
Feb 27, 2008 | 4.040 | 4.230 | 4.040 | 4.150 | 378,784 | +0.11(+2.72%) |
Feb 26, 2008 | 4.270 | 4.300 | 4.030 | 4.040 | 401,189 | -0.23(-5.39%) |
Feb 25, 2008 | 4.360 | 4.460 | 4.160 | 4.270 | 408,301 | -0.12(-2.73%) |
Feb 22, 2008 | 4.620 | 4.670 | 4.250 | 4.390 | 824,808 | -0.21(-4.57%) |
Feb 21, 2008 | 4.430 | 4.670 | 4.340 | 4.600 | 1,140,817 | +0.30(+6.98%) |
Feb 20, 2008 | 4.150 | 4.390 | 3.860 | 4.300 | 1,136,763 | +0.25(+6.17%) |
Feb 19, 2008 | 4.060 | 4.180 | 3.860 | 4.050 | 678,234 | +0.02(+0.50%) |
Feb 18, 2008 | 4.150 | 4.240 | 4.000 | 4.030 | 617,236 | +0.00(+0.00%) |
Feb 15, 2008 | 4.150 | 4.240 | 4.000 | 4.030 | 617,236 | -0.16(-3.82%) |
Feb 14, 2008 | 4.380 | 4.470 | 4.160 | 4.190 | 564,371 | -0.21(-4.77%) |
Feb 13, 2008 | 4.400 | 4.450 | 4.290 | 4.400 | 683,819 | +0.16(+3.77%) |
Feb 12, 2008 | 4.090 | 4.410 | 4.020 | 4.240 | 917,488 | +0.17(+4.18%) |
Feb 11, 2008 | 3.870 | 4.100 | 3.720 | 4.070 | 1,002,568 | +0.26(+6.82%) |
Feb 08, 2008 | 3.790 | 3.850 | 3.650 | 3.810 | 693,908 | +0.06(+1.46%) |
Feb 07, 2008 | 3.410 | 3.790 | 3.410 | 3.755 | 742,517 | +0.23(+6.37%) |
Feb 06, 2008 | 3.680 | 3.690 | 3.450 | 3.530 | 663,417 | -0.10(-2.75%) |
Feb 05, 2008 | 3.660 | 3.840 | 3.600 | 3.630 | 837,023 | -0.09(-2.42%) |
Feb 04, 2008 | 3.740 | 3.760 | 3.620 | 3.720 | 390,044 | +0.02(+0.54%) |