Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.323 | 3.358 | 3.317 | 3.332 | 601,561 | +0.00(+0.00%) |
Apr 29, 2008 | 3.326 | 3.339 | 3.307 | 3.332 | 444,207 | -0.00(-0.09%) |
Apr 28, 2008 | 3.332 | 3.342 | 3.323 | 3.335 | 451,017 | +0.01(+0.19%) |
Apr 25, 2008 | 3.332 | 3.335 | 3.301 | 3.329 | 355,072 | +0.00(+0.00%) |
Apr 24, 2008 | 3.298 | 3.335 | 3.283 | 3.329 | 593,595 | +0.03(+0.86%) |
Apr 23, 2008 | 3.282 | 3.304 | 3.279 | 3.301 | 450,680 | +0.02(+0.58%) |
Apr 22, 2008 | 3.288 | 3.304 | 3.279 | 3.282 | 329,171 | -0.02(-0.67%) |
Apr 21, 2008 | 3.291 | 3.307 | 3.282 | 3.304 | 384,355 | +0.01(+0.19%) |
Apr 18, 2008 | 3.269 | 3.329 | 3.269 | 3.298 | 463,707 | +0.04(+1.16%) |
Apr 17, 2008 | 3.244 | 3.282 | 3.244 | 3.260 | 434,764 | +0.01(+0.19%) |
Apr 16, 2008 | 3.228 | 3.272 | 3.228 | 3.254 | 421,686 | +0.03(+1.08%) |
Apr 15, 2008 | 3.197 | 3.232 | 3.197 | 3.219 | 464,155 | +0.02(+0.59%) |
Apr 14, 2008 | 3.244 | 3.250 | 3.184 | 3.200 | 541,250 | -0.05(-1.65%) |
Apr 11, 2008 | 3.241 | 3.260 | 3.216 | 3.254 | 520,695 | +0.00(+0.10%) |
Apr 10, 2008 | 3.276 | 3.291 | 3.247 | 3.250 | 586,560 | -0.03(-1.05%) |
Apr 09, 2008 | 3.272 | 3.288 | 3.257 | 3.285 | 422,906 | +0.01(+0.29%) |
Apr 08, 2008 | 3.285 | 3.310 | 3.266 | 3.276 | 503,232 | -0.03(-0.76%) |
Apr 07, 2008 | 3.276 | 3.323 | 3.276 | 3.301 | 527,661 | +0.03(+0.87%) |
Apr 04, 2008 | 3.266 | 3.288 | 3.250 | 3.272 | 715,305 | +0.03(+0.97%) |
Apr 03, 2008 | 3.276 | 3.295 | 3.220 | 3.241 | 869,307 | -0.06(-1.81%) |
Apr 02, 2008 | 3.295 | 3.301 | 3.263 | 3.301 | 778,185 | +0.00(+0.10%) |
Apr 01, 2008 | 3.247 | 3.335 | 3.241 | 3.298 | 1,070,006 | +0.09(+2.95%) |
Mar 31, 2008 | 3.115 | 3.213 | 3.115 | 3.203 | 696,588 | +0.08(+2.62%) |
Mar 28, 2008 | 3.209 | 3.228 | 3.121 | 3.121 | 1,081,712 | -0.09(-2.84%) |
Mar 27, 2008 | 3.244 | 3.272 | 3.208 | 3.213 | 527,680 | -0.02(-0.73%) |
Mar 26, 2008 | 3.241 | 3.257 | 3.228 | 3.236 | 394,248 | -0.03(-0.92%) |
Mar 25, 2008 | 3.228 | 3.266 | 3.228 | 3.266 | 617,284 | +0.01(+0.39%) |
Mar 24, 2008 | 3.203 | 3.276 | 3.203 | 3.254 | 571,717 | +0.05(+1.67%) |
Mar 21, 2008 | 3.109 | 3.209 | 3.096 | 3.200 | 823,184 | +0.00(+0.00%) |
Mar 20, 2008 | 3.109 | 3.209 | 3.096 | 3.200 | 823,184 | +0.07(+2.21%) |
Mar 19, 2008 | 3.143 | 3.178 | 3.115 | 3.131 | 1,157,013 | -0.01(-0.20%) |
Mar 18, 2008 | 3.109 | 3.146 | 3.109 | 3.137 | 909,788 | +0.05(+1.63%) |
Mar 17, 2008 | 3.030 | 3.090 | 3.014 | 3.087 | 1,185,896 | -0.06(-1.90%) |
Mar 14, 2008 | 3.209 | 3.229 | 3.093 | 3.146 | 859,464 | -0.06(-1.96%) |
Mar 13, 2008 | 3.169 | 3.228 | 3.137 | 3.209 | 686,111 | -0.03(-0.88%) |
Mar 12, 2008 | 3.310 | 3.320 | 3.209 | 3.238 | 1,027,738 | -0.09(-2.74%) |
Mar 11, 2008 | 3.272 | 3.348 | 3.244 | 3.329 | 1,010,275 | +0.10(+3.02%) |
Mar 10, 2008 | 3.320 | 3.335 | 3.213 | 3.232 | 788,345 | -0.09(-2.75%) |
Mar 07, 2008 | 3.358 | 3.361 | 3.317 | 3.323 | 703,983 | -0.04(-1.22%) |
Mar 06, 2008 | 3.389 | 3.389 | 3.358 | 3.364 | 642,296 | -0.03(-1.02%) |
Mar 05, 2008 | 3.411 | 3.417 | 3.395 | 3.398 | 449,991 | -0.01(-0.37%) |
Mar 04, 2008 | 3.298 | 3.433 | 3.298 | 3.411 | 663,861 | -0.02(-0.46%) |
Mar 03, 2008 | 3.449 | 3.458 | 3.424 | 3.427 | 388,118 | -0.05(-1.45%) |
Feb 29, 2008 | 3.446 | 3.477 | 3.430 | 3.477 | 942,550 | -0.01(-0.27%) |
Feb 28, 2008 | 3.465 | 3.493 | 3.465 | 3.487 | 395,918 | -0.02(-0.45%) |
Feb 27, 2008 | 3.427 | 3.515 | 3.427 | 3.502 | 628,644 | +0.02(+0.45%) |
Feb 26, 2008 | 3.424 | 3.499 | 3.424 | 3.487 | 663,629 | +0.02(+0.64%) |
Feb 25, 2008 | 3.398 | 3.468 | 3.392 | 3.465 | 791,583 | +0.04(+1.10%) |
Feb 22, 2008 | 3.405 | 3.427 | 3.358 | 3.427 | 1,082,347 | -0.01(-0.18%) |
Feb 21, 2008 | 3.471 | 3.483 | 3.402 | 3.433 | 802,705 | -0.03(-0.91%) |
Feb 20, 2008 | 3.411 | 3.471 | 3.376 | 3.465 | 753,331 | +0.00(+0.13%) |
Feb 19, 2008 | 3.461 | 3.499 | 3.430 | 3.460 | 686,587 | -0.00(-0.13%) |
Feb 18, 2008 | 3.370 | 3.471 | 3.370 | 3.465 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.370 | 3.471 | 3.370 | 3.465 | 1,021,597 | +0.06(+1.85%) |
Feb 14, 2008 | 3.452 | 3.455 | 3.383 | 3.402 | 1,818,709 | -0.09(-2.44%) |
Feb 13, 2008 | 3.518 | 3.537 | 3.449 | 3.487 | 1,181,673 | -0.05(-1.29%) |
Feb 12, 2008 | 3.518 | 3.565 | 3.512 | 3.532 | 601,923 | +0.01(+0.22%) |
Feb 11, 2008 | 3.499 | 3.528 | 3.499 | 3.524 | 671,188 | +0.03(+0.72%) |
Feb 08, 2008 | 3.512 | 3.531 | 3.487 | 3.499 | 919,084 | -0.04(-1.24%) |
Feb 07, 2008 | 3.524 | 3.553 | 3.461 | 3.543 | 1,158,337 | -0.01(-0.18%) |
Feb 06, 2008 | 3.679 | 3.679 | 3.531 | 3.550 | 946,189 | -0.10(-2.84%) |
Feb 05, 2008 | 3.654 | 3.685 | 3.638 | 3.654 | 792,323 | -0.01(-0.34%) |
Feb 04, 2008 | 3.641 | 3.682 | 3.632 | 3.666 | 765,945 | +0.03(+0.87%) |