Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.478 | 4.485 | 4.430 | 4.461 | 810,634 | -0.04(-0.90%) |
Apr 29, 2008 | 4.433 | 4.501 | 4.390 | 4.501 | 777,060 | +0.07(+1.55%) |
Apr 28, 2008 | 4.421 | 4.440 | 4.385 | 4.433 | 695,481 | +0.02(+0.54%) |
Apr 25, 2008 | 4.451 | 4.463 | 4.390 | 4.409 | 939,979 | -0.01(-0.31%) |
Apr 24, 2008 | 4.395 | 4.430 | 4.350 | 4.423 | 876,684 | +0.04(+0.96%) |
Apr 23, 2008 | 4.399 | 4.444 | 4.369 | 4.380 | 706,935 | -0.01(-0.22%) |
Apr 22, 2008 | 4.392 | 4.425 | 4.345 | 4.390 | 715,782 | +0.02(+0.43%) |
Apr 21, 2008 | 4.371 | 4.418 | 4.331 | 4.371 | 739,104 | -0.11(-2.38%) |
Apr 18, 2008 | 4.437 | 4.478 | 4.437 | 4.478 | 728,772 | +0.03(+0.75%) |
Apr 17, 2008 | 4.399 | 4.476 | 4.394 | 4.444 | 813,249 | +0.01(+0.28%) |
Apr 16, 2008 | 4.347 | 4.461 | 4.340 | 4.432 | 775,276 | +0.10(+2.29%) |
Apr 15, 2008 | 4.326 | 4.364 | 4.314 | 4.333 | 520,163 | +0.02(+0.38%) |
Apr 14, 2008 | 4.328 | 4.366 | 4.305 | 4.316 | 502,352 | -0.02(-0.55%) |
Apr 11, 2008 | 4.371 | 4.371 | 4.300 | 4.340 | 673,100 | +0.00(+0.00%) |
Apr 10, 2008 | 4.380 | 4.442 | 4.326 | 4.340 | 808,115 | -0.02(-0.54%) |
Apr 09, 2008 | 4.338 | 4.376 | 4.316 | 4.364 | 625,862 | +0.02(+0.44%) |
Apr 08, 2008 | 4.373 | 4.406 | 4.328 | 4.345 | 684,166 | -0.05(-1.03%) |
Apr 07, 2008 | 4.442 | 4.442 | 4.347 | 4.390 | 888,927 | -0.05(-1.07%) |
Apr 04, 2008 | 4.387 | 4.437 | 4.350 | 4.437 | 584,087 | +0.05(+1.19%) |
Apr 03, 2008 | 4.307 | 4.409 | 4.307 | 4.385 | 627,803 | +0.04(+0.98%) |
Apr 02, 2008 | 4.392 | 4.421 | 4.326 | 4.342 | 794,826 | -0.07(-1.51%) |
Apr 01, 2008 | 4.369 | 4.423 | 4.364 | 4.409 | 608,742 | +0.05(+1.25%) |
Mar 31, 2008 | 4.399 | 4.401 | 4.328 | 4.354 | 562,284 | -0.07(-1.61%) |
Mar 28, 2008 | 4.406 | 4.433 | 4.340 | 4.425 | 563,073 | +0.04(+0.86%) |
Mar 27, 2008 | 4.416 | 4.442 | 4.387 | 4.387 | 704,733 | -0.00(-0.05%) |
Mar 26, 2008 | 4.390 | 4.421 | 4.295 | 4.390 | 695,097 | -0.01(-0.16%) |
Mar 25, 2008 | 4.354 | 4.425 | 4.302 | 4.397 | 683,926 | +0.08(+1.81%) |
Mar 24, 2008 | 4.357 | 4.361 | 4.290 | 4.319 | 588,542 | +0.04(+0.94%) |
Mar 21, 2008 | 4.290 | 4.371 | 4.264 | 4.278 | 655,529 | +0.00(+0.00%) |
Mar 20, 2008 | 4.290 | 4.371 | 4.264 | 4.278 | 655,529 | -0.01(-0.33%) |
Mar 19, 2008 | 4.347 | 4.399 | 4.267 | 4.293 | 681,339 | -0.07(-1.58%) |
Mar 18, 2008 | 4.326 | 4.361 | 4.286 | 4.361 | 456,873 | +0.09(+2.22%) |
Mar 17, 2008 | 4.276 | 4.347 | 4.267 | 4.267 | 667,346 | -0.09(-2.12%) |
Mar 14, 2008 | 4.414 | 4.421 | 4.314 | 4.359 | 582,893 | -0.08(-1.71%) |
Mar 13, 2008 | 4.364 | 4.435 | 4.281 | 4.435 | 768,627 | +0.06(+1.35%) |
Mar 12, 2008 | 4.359 | 4.376 | 4.305 | 4.376 | 555,559 | -0.00(-0.05%) |
Mar 11, 2008 | 4.406 | 4.423 | 4.302 | 4.378 | 780,440 | +0.08(+1.76%) |
Mar 10, 2008 | 4.378 | 4.387 | 4.283 | 4.302 | 511,262 | -0.11(-2.47%) |
Mar 07, 2008 | 4.430 | 4.430 | 4.340 | 4.411 | 615,256 | +0.00(+0.11%) |
Mar 06, 2008 | 4.361 | 4.425 | 4.338 | 4.406 | 567,199 | +0.03(+0.76%) |
Mar 05, 2008 | 4.387 | 4.421 | 4.340 | 4.373 | 810,887 | -0.07(-1.60%) |
Mar 04, 2008 | 4.030 | 4.444 | 4.030 | 4.444 | 966,802 | +0.09(+2.18%) |
Mar 03, 2008 | 4.297 | 4.373 | 4.297 | 4.350 | 684,946 | +0.05(+1.27%) |
Feb 29, 2008 | 4.456 | 4.456 | 4.295 | 4.295 | 805,141 | -0.13(-2.84%) |
Feb 28, 2008 | 4.376 | 4.444 | 4.338 | 4.421 | 679,631 | +0.03(+0.59%) |
Feb 27, 2008 | 4.340 | 4.430 | 4.333 | 4.395 | 590,626 | +0.06(+1.42%) |
Feb 26, 2008 | 4.385 | 4.416 | 4.316 | 4.333 | 922,677 | -0.05(-1.14%) |
Feb 25, 2008 | 4.359 | 4.392 | 4.316 | 4.383 | 565,052 | +0.05(+1.04%) |
Feb 22, 2008 | 4.309 | 4.357 | 4.267 | 4.338 | 812,671 | +0.06(+1.44%) |
Feb 21, 2008 | 4.342 | 4.366 | 4.255 | 4.276 | 1,007,855 | -0.05(-1.15%) |
Feb 20, 2008 | 4.255 | 4.335 | 4.224 | 4.326 | 779,773 | +0.06(+1.39%) |
Feb 19, 2008 | 4.300 | 4.326 | 4.255 | 4.267 | 612,784 | +0.04(+0.84%) |
Feb 18, 2008 | 4.267 | 4.290 | 4.217 | 4.231 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.267 | 4.290 | 4.217 | 4.231 | 820,139 | -0.04(-0.83%) |
Feb 14, 2008 | 4.380 | 4.390 | 4.207 | 4.267 | 1,109,647 | -0.09(-2.17%) |
Feb 13, 2008 | 4.461 | 4.466 | 4.331 | 4.361 | 718,465 | -0.05(-1.23%) |
Feb 12, 2008 | 4.409 | 4.449 | 4.409 | 4.416 | 545,789 | +0.03(+0.65%) |
Feb 11, 2008 | 4.416 | 4.449 | 4.385 | 4.387 | 520,602 | -0.05(-1.07%) |
Feb 08, 2008 | 4.350 | 4.456 | 4.326 | 4.435 | 527,568 | +0.09(+2.02%) |
Feb 07, 2008 | 4.357 | 4.397 | 4.281 | 4.347 | 419,426 | -0.02(-0.43%) |
Feb 06, 2008 | 4.433 | 4.473 | 4.352 | 4.366 | 1,077,841 | -0.09(-2.02%) |
Feb 05, 2008 | 4.350 | 4.456 | 4.316 | 4.456 | 1,207,363 | +0.10(+2.40%) |
Feb 04, 2008 | 4.418 | 4.423 | 4.352 | 4.352 | 960,204 | -0.07(-1.50%) |