Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.443 | 4.450 | 4.396 | 4.427 | 816,868 | -0.04(-0.90%) |
Apr 29, 2008 | 4.399 | 4.467 | 4.356 | 4.467 | 783,036 | +0.07(+1.55%) |
Apr 28, 2008 | 4.387 | 4.406 | 4.352 | 4.399 | 700,830 | +0.02(+0.54%) |
Apr 25, 2008 | 4.418 | 4.429 | 4.356 | 4.375 | 947,208 | -0.01(-0.31%) |
Apr 24, 2008 | 4.361 | 4.396 | 4.316 | 4.389 | 883,426 | +0.04(+0.96%) |
Apr 23, 2008 | 4.366 | 4.410 | 4.335 | 4.347 | 712,372 | -0.01(-0.22%) |
Apr 22, 2008 | 4.359 | 4.392 | 4.312 | 4.356 | 721,287 | +0.02(+0.43%) |
Apr 21, 2008 | 4.338 | 4.385 | 4.298 | 4.338 | 744,788 | -0.11(-2.38%) |
Apr 18, 2008 | 4.403 | 4.443 | 4.403 | 4.443 | 734,376 | +0.03(+0.75%) |
Apr 17, 2008 | 4.366 | 4.442 | 4.360 | 4.410 | 819,504 | +0.01(+0.28%) |
Apr 16, 2008 | 4.314 | 4.427 | 4.307 | 4.398 | 781,238 | +0.10(+2.29%) |
Apr 15, 2008 | 4.293 | 4.330 | 4.281 | 4.300 | 524,164 | +0.02(+0.38%) |
Apr 14, 2008 | 4.295 | 4.333 | 4.272 | 4.283 | 506,215 | -0.02(-0.55%) |
Apr 11, 2008 | 4.338 | 4.338 | 4.267 | 4.307 | 678,277 | +0.00(+0.00%) |
Apr 10, 2008 | 4.347 | 4.408 | 4.293 | 4.307 | 814,330 | -0.02(-0.54%) |
Apr 09, 2008 | 4.305 | 4.342 | 4.283 | 4.330 | 630,675 | +0.02(+0.44%) |
Apr 08, 2008 | 4.340 | 4.373 | 4.295 | 4.312 | 689,428 | -0.04(-1.03%) |
Apr 07, 2008 | 4.408 | 4.408 | 4.314 | 4.356 | 895,763 | -0.05(-1.07%) |
Apr 04, 2008 | 4.354 | 4.403 | 4.316 | 4.403 | 588,579 | +0.05(+1.19%) |
Apr 03, 2008 | 4.274 | 4.375 | 4.274 | 4.352 | 632,631 | +0.04(+0.98%) |
Apr 02, 2008 | 4.359 | 4.387 | 4.293 | 4.309 | 800,938 | -0.07(-1.51%) |
Apr 01, 2008 | 4.335 | 4.389 | 4.330 | 4.375 | 613,424 | +0.05(+1.25%) |
Mar 31, 2008 | 4.366 | 4.367 | 4.295 | 4.321 | 566,609 | -0.07(-1.61%) |
Mar 28, 2008 | 4.373 | 4.399 | 4.307 | 4.392 | 567,404 | +0.04(+0.86%) |
Mar 27, 2008 | 4.382 | 4.408 | 4.354 | 4.354 | 710,153 | -0.00(-0.05%) |
Mar 26, 2008 | 4.356 | 4.387 | 4.262 | 4.356 | 700,443 | -0.01(-0.16%) |
Mar 25, 2008 | 4.321 | 4.392 | 4.269 | 4.363 | 689,185 | +0.08(+1.81%) |
Mar 24, 2008 | 4.323 | 4.328 | 4.258 | 4.286 | 593,068 | +0.04(+0.94%) |
Mar 21, 2008 | 4.258 | 4.338 | 4.232 | 4.246 | 660,570 | +0.00(+0.00%) |
Mar 20, 2008 | 4.258 | 4.338 | 4.232 | 4.246 | 660,570 | -0.01(-0.33%) |
Mar 19, 2008 | 4.314 | 4.366 | 4.234 | 4.260 | 686,579 | -0.07(-1.58%) |
Mar 18, 2008 | 4.293 | 4.328 | 4.253 | 4.328 | 460,386 | +0.09(+2.22%) |
Mar 17, 2008 | 4.243 | 4.314 | 4.234 | 4.234 | 672,478 | -0.09(-2.12%) |
Mar 14, 2008 | 4.380 | 4.387 | 4.281 | 4.326 | 587,376 | -0.08(-1.71%) |
Mar 13, 2008 | 4.330 | 4.401 | 4.248 | 4.401 | 774,538 | +0.06(+1.35%) |
Mar 12, 2008 | 4.326 | 4.342 | 4.272 | 4.342 | 559,832 | -0.00(-0.05%) |
Mar 11, 2008 | 4.373 | 4.389 | 4.269 | 4.345 | 786,442 | +0.08(+1.76%) |
Mar 10, 2008 | 4.345 | 4.354 | 4.250 | 4.269 | 515,194 | -0.11(-2.47%) |
Mar 07, 2008 | 4.396 | 4.396 | 4.307 | 4.378 | 619,987 | +0.00(+0.11%) |
Mar 06, 2008 | 4.328 | 4.392 | 4.305 | 4.373 | 571,561 | +0.03(+0.76%) |
Mar 05, 2008 | 4.354 | 4.387 | 4.307 | 4.340 | 817,123 | -0.07(-1.60%) |
Mar 04, 2008 | 3.999 | 4.410 | 3.999 | 4.410 | 974,237 | +0.09(+2.18%) |
Mar 03, 2008 | 4.265 | 4.340 | 4.265 | 4.316 | 690,214 | +0.05(+1.27%) |
Feb 29, 2008 | 4.422 | 4.422 | 4.262 | 4.262 | 811,333 | -0.12(-2.84%) |
Feb 28, 2008 | 4.342 | 4.410 | 4.305 | 4.387 | 684,858 | +0.03(+0.59%) |
Feb 27, 2008 | 4.307 | 4.396 | 4.300 | 4.361 | 595,169 | +0.06(+1.42%) |
Feb 26, 2008 | 4.352 | 4.382 | 4.283 | 4.300 | 929,773 | -0.05(-1.14%) |
Feb 25, 2008 | 4.326 | 4.359 | 4.283 | 4.349 | 569,397 | +0.04(+1.04%) |
Feb 22, 2008 | 4.276 | 4.323 | 4.234 | 4.305 | 818,921 | +0.06(+1.44%) |
Feb 21, 2008 | 4.309 | 4.333 | 4.222 | 4.243 | 1,015,606 | -0.05(-1.15%) |
Feb 20, 2008 | 4.222 | 4.302 | 4.192 | 4.293 | 785,770 | +0.06(+1.39%) |
Feb 19, 2008 | 4.267 | 4.293 | 4.222 | 4.234 | 617,496 | +0.04(+0.84%) |
Feb 18, 2008 | 4.234 | 4.258 | 4.185 | 4.199 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.234 | 4.258 | 4.185 | 4.199 | 826,446 | -0.04(-0.83%) |
Feb 14, 2008 | 4.347 | 4.356 | 4.175 | 4.234 | 1,118,181 | -0.09(-2.17%) |
Feb 13, 2008 | 4.427 | 4.432 | 4.298 | 4.328 | 723,990 | -0.05(-1.23%) |
Feb 12, 2008 | 4.375 | 4.415 | 4.375 | 4.382 | 549,986 | +0.03(+0.65%) |
Feb 11, 2008 | 4.382 | 4.415 | 4.352 | 4.354 | 524,606 | -0.05(-1.07%) |
Feb 08, 2008 | 4.316 | 4.422 | 4.293 | 4.401 | 531,625 | +0.09(+2.02%) |
Feb 07, 2008 | 4.323 | 4.364 | 4.248 | 4.314 | 422,652 | -0.02(-0.43%) |
Feb 06, 2008 | 4.399 | 4.439 | 4.319 | 4.333 | 1,086,131 | -0.09(-2.02%) |
Feb 05, 2008 | 4.316 | 4.422 | 4.283 | 4.422 | 1,216,649 | +0.10(+2.40%) |
Feb 04, 2008 | 4.385 | 4.389 | 4.319 | 4.319 | 967,588 | -0.07(-1.50%) |