Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.300 | 3.300 | 3.150 | 3.220 | 68,378 | -0.07(-2.13%) |
Apr 29, 2008 | 3.300 | 3.330 | 3.270 | 3.290 | 48,961 | -0.01(-0.30%) |
Apr 28, 2008 | 3.440 | 3.490 | 3.300 | 3.300 | 81,056 | -0.15(-4.35%) |
Apr 25, 2008 | 3.550 | 3.579 | 3.450 | 3.450 | 26,929 | -0.09(-2.54%) |
Apr 24, 2008 | 3.450 | 3.570 | 3.450 | 3.540 | 31,847 | +0.04(+1.14%) |
Apr 23, 2008 | 3.350 | 3.520 | 3.330 | 3.500 | 61,099 | +0.13(+3.86%) |
Apr 22, 2008 | 3.500 | 3.540 | 3.370 | 3.370 | 77,970 | -0.17(-4.80%) |
Apr 21, 2008 | 3.660 | 3.660 | 3.520 | 3.540 | 20,829 | -0.10(-2.75%) |
Apr 18, 2008 | 3.570 | 3.690 | 3.520 | 3.640 | 34,080 | +0.10(+2.82%) |
Apr 17, 2008 | 3.510 | 3.570 | 3.400 | 3.540 | 40,870 | +0.05(+1.43%) |
Apr 16, 2008 | 3.600 | 3.600 | 3.440 | 3.490 | 87,624 | -0.09(-2.51%) |
Apr 15, 2008 | 3.590 | 3.610 | 3.580 | 3.580 | 26,325 | +0.01(+0.28%) |
Apr 14, 2008 | 3.600 | 3.670 | 3.520 | 3.570 | 40,939 | -0.05(-1.38%) |
Apr 11, 2008 | 3.680 | 3.710 | 3.580 | 3.620 | 54,071 | -0.05(-1.36%) |
Apr 10, 2008 | 3.590 | 3.750 | 3.550 | 3.670 | 88,422 | +0.05(+1.38%) |
Apr 09, 2008 | 3.680 | 3.700 | 3.610 | 3.620 | 53,356 | -0.08(-2.16%) |
Apr 08, 2008 | 3.670 | 3.720 | 3.650 | 3.700 | 44,202 | +0.04(+1.09%) |
Apr 07, 2008 | 3.650 | 3.750 | 3.650 | 3.660 | 76,011 | +0.01(+0.27%) |
Apr 04, 2008 | 3.630 | 3.690 | 3.590 | 3.650 | 68,017 | +0.02(+0.55%) |
Apr 03, 2008 | 3.720 | 3.720 | 3.530 | 3.630 | 81,450 | -0.09(-2.42%) |
Apr 02, 2008 | 3.630 | 3.720 | 3.600 | 3.720 | 118,489 | +0.12(+3.33%) |
Apr 01, 2008 | 3.630 | 3.720 | 3.580 | 3.600 | 107,037 | +0.02(+0.56%) |
Mar 31, 2008 | 3.480 | 3.590 | 3.470 | 3.580 | 32,704 | +0.07(+1.99%) |
Mar 28, 2008 | 3.520 | 3.630 | 3.500 | 3.510 | 113,259 | -0.04(-1.13%) |
Mar 27, 2008 | 3.490 | 3.590 | 3.490 | 3.550 | 89,330 | +0.03(+0.85%) |
Mar 26, 2008 | 3.510 | 3.630 | 3.410 | 3.520 | 83,142 | -0.03(-0.85%) |
Mar 25, 2008 | 3.620 | 3.620 | 3.420 | 3.550 | 83,552 | -0.04(-1.11%) |
Mar 24, 2008 | 3.290 | 3.600 | 3.160 | 3.590 | 138,318 | +0.28(+8.46%) |
Mar 21, 2008 | 3.270 | 3.310 | 3.100 | 3.310 | 77,190 | +0.00(+0.00%) |
Mar 20, 2008 | 3.270 | 3.310 | 3.100 | 3.310 | 77,190 | +0.02(+0.61%) |
Mar 19, 2008 | 3.160 | 3.290 | 3.070 | 3.290 | 85,666 | +0.09(+2.81%) |
Mar 18, 2008 | 3.030 | 3.200 | 2.900 | 3.200 | 100,951 | +0.21(+7.02%) |
Mar 17, 2008 | 3.080 | 3.310 | 2.760 | 2.990 | 193,331 | -0.18(-5.68%) |
Mar 14, 2008 | 3.300 | 3.300 | 2.980 | 3.170 | 179,254 | -0.14(-4.23%) |
Mar 13, 2008 | 3.440 | 3.440 | 3.160 | 3.310 | 167,573 | -0.03(-0.90%) |
Mar 12, 2008 | 2.780 | 3.400 | 2.770 | 3.340 | 255,963 | +0.54(+19.29%) |
Mar 11, 2008 | 2.950 | 2.950 | 2.640 | 2.800 | 124,857 | +0.07(+2.56%) |
Mar 10, 2008 | 2.990 | 3.190 | 2.660 | 2.730 | 133,063 | -0.21(-7.14%) |
Mar 07, 2008 | 2.790 | 2.990 | 2.740 | 2.940 | 176,608 | +0.11(+3.89%) |
Mar 06, 2008 | 2.920 | 2.920 | 2.790 | 2.830 | 116,515 | -0.12(-4.07%) |
Mar 05, 2008 | 2.930 | 2.950 | 2.860 | 2.950 | 57,373 | -0.01(-0.34%) |
Mar 04, 2008 | 3.050 | 3.050 | 2.860 | 2.960 | 73,056 | -0.07(-2.31%) |
Mar 03, 2008 | 3.000 | 3.030 | 2.850 | 3.030 | 110,550 | +0.06(+2.02%) |
Feb 29, 2008 | 3.050 | 3.090 | 2.940 | 2.970 | 223,278 | -0.11(-3.57%) |
Feb 28, 2008 | 3.120 | 3.150 | 3.030 | 3.080 | 132,661 | +0.00(+0.00%) |
Feb 27, 2008 | 3.240 | 3.240 | 3.080 | 3.080 | 96,616 | -0.05(-1.60%) |
Feb 26, 2008 | 3.090 | 3.190 | 3.060 | 3.130 | 247,387 | +0.00(+0.00%) |
Feb 25, 2008 | 3.170 | 3.400 | 3.080 | 3.130 | 153,250 | -0.07(-2.19%) |
Feb 22, 2008 | 3.420 | 3.420 | 3.140 | 3.200 | 143,928 | -0.10(-3.03%) |
Feb 21, 2008 | 3.500 | 3.500 | 3.200 | 3.300 | 46,045 | +0.04(+1.23%) |
Feb 20, 2008 | 3.480 | 3.480 | 3.200 | 3.260 | 164,412 | -0.09(-2.69%) |
Feb 19, 2008 | 3.500 | 3.540 | 3.340 | 3.350 | 81,684 | -0.03(-0.89%) |
Feb 18, 2008 | 3.510 | 3.510 | 3.360 | 3.380 | 70,652 | +0.00(+0.00%) |
Feb 15, 2008 | 3.510 | 3.510 | 3.360 | 3.380 | 70,652 | -0.14(-3.98%) |
Feb 14, 2008 | 3.570 | 3.570 | 3.420 | 3.520 | 79,231 | -0.02(-0.56%) |
Feb 13, 2008 | 3.550 | 3.550 | 3.460 | 3.540 | 40,096 | +0.01(+0.28%) |
Feb 12, 2008 | 3.530 | 3.540 | 3.520 | 3.530 | 50,042 | +0.02(+0.57%) |
Feb 11, 2008 | 3.550 | 3.600 | 3.460 | 3.510 | 76,585 | +0.00(+0.00%) |
Feb 08, 2008 | 3.400 | 3.510 | 3.260 | 3.510 | 104,944 | +0.12(+3.54%) |
Feb 07, 2008 | 3.300 | 3.500 | 3.270 | 3.390 | 102,179 | +0.06(+1.80%) |
Feb 06, 2008 | 3.480 | 3.520 | 3.330 | 3.330 | 71,409 | -0.11(-3.20%) |
Feb 05, 2008 | 3.370 | 3.530 | 3.370 | 3.440 | 89,016 | +0.03(+0.88%) |
Feb 04, 2008 | 3.500 | 3.560 | 3.400 | 3.410 | 143,859 | -0.09(-2.57%) |