Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.478 | 4.485 | 4.431 | 4.461 | 810,558 | -0.04(-0.90%) |
Apr 29, 2008 | 4.433 | 4.502 | 4.390 | 4.502 | 776,987 | +0.07(+1.55%) |
Apr 28, 2008 | 4.421 | 4.440 | 4.386 | 4.433 | 695,416 | +0.02(+0.54%) |
Apr 25, 2008 | 4.452 | 4.464 | 4.390 | 4.409 | 939,891 | -0.01(-0.31%) |
Apr 24, 2008 | 4.395 | 4.431 | 4.350 | 4.423 | 876,601 | +0.04(+0.96%) |
Apr 23, 2008 | 4.400 | 4.445 | 4.369 | 4.381 | 706,869 | -0.01(-0.22%) |
Apr 22, 2008 | 4.393 | 4.426 | 4.345 | 4.390 | 715,715 | +0.02(+0.43%) |
Apr 21, 2008 | 4.371 | 4.419 | 4.331 | 4.371 | 739,034 | -0.11(-2.38%) |
Apr 18, 2008 | 4.438 | 4.478 | 4.438 | 4.478 | 728,703 | +0.03(+0.75%) |
Apr 17, 2008 | 4.400 | 4.477 | 4.394 | 4.445 | 813,173 | +0.01(+0.28%) |
Apr 16, 2008 | 4.348 | 4.461 | 4.340 | 4.432 | 775,203 | +0.10(+2.29%) |
Apr 15, 2008 | 4.326 | 4.364 | 4.314 | 4.333 | 520,115 | +0.02(+0.38%) |
Apr 14, 2008 | 4.329 | 4.367 | 4.305 | 4.317 | 502,305 | -0.02(-0.55%) |
Apr 11, 2008 | 4.371 | 4.371 | 4.300 | 4.340 | 673,037 | +0.00(+0.00%) |
Apr 10, 2008 | 4.381 | 4.442 | 4.326 | 4.340 | 808,039 | -0.02(-0.54%) |
Apr 09, 2008 | 4.338 | 4.376 | 4.317 | 4.364 | 625,803 | +0.02(+0.44%) |
Apr 08, 2008 | 4.374 | 4.407 | 4.329 | 4.345 | 684,102 | -0.05(-1.03%) |
Apr 07, 2008 | 4.442 | 4.443 | 4.348 | 4.390 | 888,843 | -0.05(-1.07%) |
Apr 04, 2008 | 4.388 | 4.438 | 4.350 | 4.438 | 584,032 | +0.05(+1.19%) |
Apr 03, 2008 | 4.307 | 4.409 | 4.307 | 4.386 | 627,744 | +0.04(+0.98%) |
Apr 02, 2008 | 4.393 | 4.421 | 4.326 | 4.343 | 794,751 | -0.07(-1.51%) |
Apr 01, 2008 | 4.369 | 4.423 | 4.364 | 4.409 | 608,685 | +0.05(+1.25%) |
Mar 31, 2008 | 4.400 | 4.401 | 4.329 | 4.355 | 562,232 | -0.07(-1.61%) |
Mar 28, 2008 | 4.407 | 4.433 | 4.340 | 4.426 | 563,020 | +0.04(+0.86%) |
Mar 27, 2008 | 4.416 | 4.442 | 4.388 | 4.388 | 704,667 | -0.00(-0.05%) |
Mar 26, 2008 | 4.390 | 4.421 | 4.295 | 4.390 | 695,032 | -0.01(-0.16%) |
Mar 25, 2008 | 4.355 | 4.426 | 4.303 | 4.397 | 683,861 | +0.08(+1.81%) |
Mar 24, 2008 | 4.357 | 4.362 | 4.291 | 4.319 | 588,487 | +0.04(+0.94%) |
Mar 21, 2008 | 4.291 | 4.371 | 4.265 | 4.279 | 655,467 | +0.00(+0.00%) |
Mar 20, 2008 | 4.291 | 4.371 | 4.265 | 4.279 | 655,467 | -0.01(-0.33%) |
Mar 19, 2008 | 4.348 | 4.400 | 4.267 | 4.293 | 681,276 | -0.07(-1.58%) |
Mar 18, 2008 | 4.326 | 4.362 | 4.286 | 4.362 | 456,830 | +0.09(+2.22%) |
Mar 17, 2008 | 4.276 | 4.348 | 4.267 | 4.267 | 667,283 | -0.09(-2.12%) |
Mar 14, 2008 | 4.414 | 4.421 | 4.314 | 4.359 | 582,839 | -0.08(-1.71%) |
Mar 13, 2008 | 4.364 | 4.435 | 4.281 | 4.435 | 768,555 | +0.06(+1.35%) |
Mar 12, 2008 | 4.359 | 4.376 | 4.305 | 4.376 | 555,507 | -0.00(-0.05%) |
Mar 11, 2008 | 4.407 | 4.423 | 4.303 | 4.378 | 780,366 | +0.08(+1.76%) |
Mar 10, 2008 | 4.378 | 4.388 | 4.284 | 4.303 | 511,214 | -0.11(-2.47%) |
Mar 07, 2008 | 4.431 | 4.431 | 4.340 | 4.412 | 615,198 | +0.00(+0.11%) |
Mar 06, 2008 | 4.362 | 4.426 | 4.338 | 4.407 | 567,146 | +0.03(+0.76%) |
Mar 05, 2008 | 4.388 | 4.421 | 4.340 | 4.374 | 810,811 | -0.07(-1.60%) |
Mar 04, 2008 | 4.030 | 4.445 | 4.030 | 4.445 | 966,711 | +0.09(+2.18%) |
Mar 03, 2008 | 4.298 | 4.374 | 4.298 | 4.350 | 684,882 | +0.05(+1.27%) |
Feb 29, 2008 | 4.457 | 4.457 | 4.295 | 4.295 | 805,065 | -0.13(-2.84%) |
Feb 28, 2008 | 4.376 | 4.445 | 4.338 | 4.421 | 679,567 | +0.03(+0.59%) |
Feb 27, 2008 | 4.340 | 4.431 | 4.333 | 4.395 | 590,571 | +0.06(+1.42%) |
Feb 26, 2008 | 4.386 | 4.416 | 4.317 | 4.333 | 922,591 | -0.05(-1.14%) |
Feb 25, 2008 | 4.359 | 4.393 | 4.317 | 4.383 | 564,999 | +0.05(+1.04%) |
Feb 22, 2008 | 4.310 | 4.357 | 4.267 | 4.338 | 812,595 | +0.06(+1.44%) |
Feb 21, 2008 | 4.343 | 4.367 | 4.255 | 4.276 | 1,007,761 | -0.05(-1.15%) |
Feb 20, 2008 | 4.255 | 4.336 | 4.224 | 4.326 | 779,700 | +0.06(+1.39%) |
Feb 19, 2008 | 4.300 | 4.326 | 4.255 | 4.267 | 612,726 | +0.04(+0.84%) |
Feb 18, 2008 | 4.267 | 4.291 | 4.217 | 4.231 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.267 | 4.291 | 4.217 | 4.231 | 820,062 | -0.04(-0.83%) |
Feb 14, 2008 | 4.381 | 4.390 | 4.208 | 4.267 | 1,109,543 | -0.09(-2.17%) |
Feb 13, 2008 | 4.461 | 4.466 | 4.331 | 4.362 | 718,398 | -0.05(-1.23%) |
Feb 12, 2008 | 4.409 | 4.450 | 4.409 | 4.416 | 545,738 | +0.03(+0.65%) |
Feb 11, 2008 | 4.416 | 4.450 | 4.386 | 4.388 | 520,553 | -0.05(-1.07%) |
Feb 08, 2008 | 4.350 | 4.457 | 4.326 | 4.435 | 527,518 | +0.09(+2.02%) |
Feb 07, 2008 | 4.357 | 4.398 | 4.281 | 4.348 | 419,387 | -0.02(-0.43%) |
Feb 06, 2008 | 4.433 | 4.473 | 4.352 | 4.367 | 1,077,740 | -0.09(-2.02%) |
Feb 05, 2008 | 4.350 | 4.457 | 4.317 | 4.457 | 1,207,250 | +0.10(+2.40%) |
Feb 04, 2008 | 4.419 | 4.423 | 4.352 | 4.352 | 960,114 | -0.07(-1.50%) |