Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.584 | 3.615 | 3.529 | 3.537 | 234,736 | -0.05(-1.51%) |
Apr 29, 2008 | 3.677 | 3.685 | 3.576 | 3.591 | 127,576 | -0.09(-2.53%) |
Apr 28, 2008 | 3.716 | 3.723 | 3.654 | 3.685 | 86,012 | -0.06(-1.66%) |
Apr 25, 2008 | 3.661 | 3.754 | 3.646 | 3.747 | 129,002 | +0.07(+1.90%) |
Apr 24, 2008 | 3.692 | 3.739 | 3.661 | 3.677 | 71,594 | -0.06(-1.66%) |
Apr 23, 2008 | 3.886 | 3.886 | 3.739 | 3.739 | 186,521 | -0.14(-3.60%) |
Apr 22, 2008 | 3.894 | 3.933 | 3.854 | 3.879 | 308,455 | -0.06(-1.57%) |
Apr 21, 2008 | 3.879 | 3.948 | 3.855 | 3.941 | 272,733 | +0.06(+1.60%) |
Apr 18, 2008 | 3.840 | 3.879 | 3.824 | 3.879 | 264,570 | +0.01(+0.20%) |
Apr 17, 2008 | 3.824 | 3.972 | 3.824 | 3.871 | 237,626 | +0.05(+1.22%) |
Apr 16, 2008 | 3.630 | 3.902 | 3.630 | 3.824 | 285,955 | +0.16(+4.23%) |
Apr 15, 2008 | 3.568 | 3.677 | 3.529 | 3.669 | 172,719 | +0.09(+2.38%) |
Apr 14, 2008 | 3.630 | 3.638 | 3.553 | 3.584 | 200,060 | -0.05(-1.28%) |
Apr 11, 2008 | 3.630 | 3.723 | 3.623 | 3.630 | 127,982 | -0.06(-1.68%) |
Apr 10, 2008 | 3.623 | 3.716 | 3.607 | 3.692 | 155,835 | +0.09(+2.37%) |
Apr 09, 2008 | 3.599 | 3.677 | 3.560 | 3.607 | 257,739 | +0.04(+1.09%) |
Apr 08, 2008 | 3.623 | 3.623 | 3.529 | 3.568 | 138,659 | -0.08(-2.13%) |
Apr 07, 2008 | 3.801 | 3.801 | 3.576 | 3.646 | 183,154 | -0.02(-0.42%) |
Apr 04, 2008 | 3.654 | 3.723 | 3.584 | 3.661 | 462,389 | -0.11(-2.88%) |
Apr 03, 2008 | 3.692 | 3.801 | 3.661 | 3.770 | 101,411 | +0.05(+1.46%) |
Apr 02, 2008 | 3.747 | 3.754 | 3.677 | 3.716 | 156,008 | -0.05(-1.44%) |
Apr 01, 2008 | 3.785 | 3.816 | 3.731 | 3.770 | 110,451 | -0.01(-0.21%) |
Mar 31, 2008 | 3.840 | 3.925 | 3.692 | 3.778 | 124,808 | -0.07(-1.81%) |
Mar 28, 2008 | 3.809 | 3.925 | 3.793 | 3.847 | 243,252 | +0.04(+1.02%) |
Mar 27, 2008 | 3.747 | 3.832 | 3.692 | 3.809 | 139,370 | +0.06(+1.66%) |
Mar 26, 2008 | 3.654 | 3.747 | 3.654 | 3.747 | 146,971 | +0.12(+3.21%) |
Mar 25, 2008 | 3.584 | 3.630 | 3.460 | 3.630 | 135,480 | +0.08(+2.18%) |
Mar 24, 2008 | 3.304 | 3.553 | 3.304 | 3.553 | 325,091 | +0.25(+7.51%) |
Mar 21, 2008 | 3.374 | 3.374 | 3.258 | 3.304 | 226,744 | +0.00(+0.00%) |
Mar 20, 2008 | 3.374 | 3.374 | 3.258 | 3.304 | 226,744 | -0.09(-2.52%) |
Mar 19, 2008 | 3.607 | 3.615 | 3.390 | 3.390 | 330,462 | -0.22(-6.02%) |
Mar 18, 2008 | 3.685 | 3.685 | 3.553 | 3.607 | 184,742 | +0.03(+0.87%) |
Mar 17, 2008 | 3.785 | 3.785 | 3.506 | 3.576 | 350,829 | -0.23(-6.11%) |
Mar 14, 2008 | 3.948 | 3.964 | 3.778 | 3.809 | 243,468 | -0.12(-3.16%) |
Mar 13, 2008 | 3.801 | 3.933 | 3.778 | 3.933 | 220,722 | +0.09(+2.42%) |
Mar 12, 2008 | 3.902 | 4.049 | 3.840 | 3.840 | 257,989 | -0.06(-1.59%) |
Mar 11, 2008 | 3.879 | 4.096 | 3.816 | 3.902 | 379,250 | -0.04(-0.98%) |
Mar 10, 2008 | 4.321 | 4.321 | 3.933 | 3.941 | 474,807 | -0.22(-5.40%) |
Mar 07, 2008 | 4.243 | 4.274 | 3.995 | 4.166 | 203,663 | -0.09(-2.01%) |
Mar 06, 2008 | 4.220 | 4.321 | 4.220 | 4.251 | 205,989 | -0.02(-0.36%) |
Mar 05, 2008 | 4.158 | 4.274 | 4.111 | 4.266 | 264,500 | +0.15(+3.58%) |
Mar 04, 2008 | 4.251 | 4.274 | 4.003 | 4.119 | 401,529 | -0.07(-1.67%) |
Mar 03, 2008 | 4.274 | 4.290 | 4.142 | 4.189 | 213,617 | -0.12(-2.88%) |
Feb 29, 2008 | 4.460 | 4.460 | 4.243 | 4.313 | 205,024 | -0.09(-2.11%) |
Feb 28, 2008 | 4.251 | 4.499 | 4.251 | 4.406 | 513,481 | +0.14(+3.27%) |
Feb 27, 2008 | 4.259 | 4.266 | 4.197 | 4.266 | 154,737 | +0.03(+0.73%) |
Feb 26, 2008 | 4.150 | 4.290 | 4.142 | 4.235 | 218,918 | +0.02(+0.55%) |
Feb 25, 2008 | 4.220 | 4.259 | 4.119 | 4.212 | 196,323 | +0.05(+1.12%) |
Feb 22, 2008 | 4.134 | 4.220 | 4.111 | 4.166 | 158,719 | +0.03(+0.75%) |
Feb 21, 2008 | 4.111 | 4.197 | 4.072 | 4.134 | 223,703 | -0.02(-0.37%) |
Feb 20, 2008 | 4.119 | 4.197 | 4.072 | 4.150 | 184,773 | +0.04(+0.94%) |
Feb 19, 2008 | 4.228 | 4.228 | 4.088 | 4.111 | 218,686 | +0.03(+0.76%) |
Feb 18, 2008 | 4.204 | 4.220 | 4.057 | 4.080 | 250,187 | +0.00(+0.00%) |
Feb 15, 2008 | 4.204 | 4.220 | 4.057 | 4.080 | 250,187 | -0.01(-0.19%) |
Feb 14, 2008 | 4.212 | 4.305 | 3.995 | 4.088 | 490,304 | -0.03(-0.75%) |
Feb 13, 2008 | 3.910 | 4.119 | 3.910 | 4.119 | 316,687 | +0.18(+4.53%) |
Feb 12, 2008 | 3.879 | 3.972 | 3.879 | 3.941 | 164,238 | +0.02(+0.59%) |
Feb 11, 2008 | 3.762 | 3.917 | 3.731 | 3.917 | 128,374 | +0.16(+4.12%) |
Feb 08, 2008 | 3.770 | 3.879 | 3.731 | 3.762 | 105,627 | -0.03(-0.82%) |
Feb 07, 2008 | 3.801 | 3.801 | 3.568 | 3.793 | 62,194 | -0.01(-0.20%) |
Feb 06, 2008 | 3.801 | 3.902 | 3.770 | 3.801 | 203,883 | +0.06(+1.66%) |
Feb 05, 2008 | 3.879 | 3.933 | 3.723 | 3.739 | 458,711 | -0.29(-7.13%) |
Feb 04, 2008 | 3.739 | 4.026 | 3.739 | 4.026 | 254,787 | +0.29(+7.68%) |