Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.400 | 3.440 | 3.150 | 3.150 | 1,220,531 | -0.02(-0.63%) |
Apr 29, 2008 | 3.200 | 3.210 | 3.150 | 3.170 | 368,780 | +0.01(+0.32%) |
Apr 28, 2008 | 3.140 | 3.180 | 3.120 | 3.160 | 571,820 | +0.01(+0.32%) |
Apr 25, 2008 | 3.160 | 3.180 | 3.060 | 3.150 | 263,235 | +0.00(+0.00%) |
Apr 24, 2008 | 3.020 | 3.150 | 3.010 | 3.150 | 529,478 | +0.14(+4.65%) |
Apr 23, 2008 | 3.050 | 3.080 | 3.000 | 3.010 | 373,148 | -0.02(-0.66%) |
Apr 22, 2008 | 3.090 | 3.120 | 3.000 | 3.030 | 421,056 | -0.11(-3.50%) |
Apr 21, 2008 | 3.220 | 3.240 | 3.120 | 3.140 | 573,621 | -0.11(-3.38%) |
Apr 18, 2008 | 3.200 | 3.260 | 3.120 | 3.250 | 508,019 | +0.11(+3.50%) |
Apr 17, 2008 | 3.100 | 3.150 | 3.090 | 3.140 | 399,533 | +0.02(+0.64%) |
Apr 16, 2008 | 3.080 | 3.180 | 3.050 | 3.120 | 861,190 | +0.08(+2.63%) |
Apr 15, 2008 | 3.030 | 3.100 | 2.960 | 3.040 | 623,863 | +0.04(+1.33%) |
Apr 14, 2008 | 2.990 | 3.020 | 2.950 | 3.000 | 355,736 | +0.02(+0.67%) |
Apr 11, 2008 | 2.980 | 3.120 | 2.970 | 2.980 | 368,013 | -0.15(-4.79%) |
Apr 10, 2008 | 3.090 | 3.140 | 3.030 | 3.130 | 569,907 | +0.05(+1.62%) |
Apr 09, 2008 | 3.020 | 3.090 | 3.000 | 3.080 | 1,165,236 | +0.07(+2.33%) |
Apr 08, 2008 | 2.970 | 3.050 | 2.970 | 3.010 | 289,348 | +0.00(+0.00%) |
Apr 07, 2008 | 3.030 | 3.080 | 2.990 | 3.010 | 668,713 | +0.00(+0.00%) |
Apr 04, 2008 | 3.050 | 3.050 | 2.970 | 3.010 | 514,194 | +0.00(+0.00%) |
Apr 03, 2008 | 3.010 | 3.060 | 3.000 | 3.010 | 477,124 | -0.03(-0.99%) |
Apr 02, 2008 | 3.050 | 3.070 | 2.990 | 3.040 | 391,974 | -0.04(-1.30%) |
Apr 01, 2008 | 3.040 | 3.080 | 3.000 | 3.080 | 703,766 | +0.10(+3.36%) |
Mar 31, 2008 | 2.910 | 3.000 | 2.900 | 2.980 | 399,966 | +0.08(+2.76%) |
Mar 28, 2008 | 3.000 | 3.020 | 2.900 | 2.900 | 247,284 | -0.10(-3.33%) |
Mar 27, 2008 | 3.140 | 3.140 | 2.990 | 3.000 | 392,334 | -0.13(-4.15%) |
Mar 26, 2008 | 3.110 | 3.140 | 2.960 | 3.130 | 324,879 | -0.06(-1.88%) |
Mar 25, 2008 | 3.090 | 3.190 | 3.010 | 3.190 | 637,028 | +0.14(+4.59%) |
Mar 24, 2008 | 3.000 | 3.060 | 2.960 | 3.050 | 513,393 | +0.05(+1.67%) |
Mar 21, 2008 | 3.000 | 3.010 | 2.800 | 3.000 | 1,489,363 | +0.00(+0.00%) |
Mar 20, 2008 | 3.000 | 3.010 | 2.800 | 3.000 | 1,489,363 | +0.10(+3.45%) |
Mar 19, 2008 | 2.990 | 3.000 | 2.840 | 2.900 | 571,863 | -0.04(-1.36%) |
Mar 18, 2008 | 2.650 | 2.960 | 2.620 | 2.940 | 596,879 | +0.35(+13.51%) |
Mar 17, 2008 | 2.770 | 2.770 | 2.500 | 2.590 | 885,015 | -0.18(-6.50%) |
Mar 14, 2008 | 2.970 | 3.000 | 2.750 | 2.770 | 827,382 | -0.20(-6.73%) |
Mar 13, 2008 | 2.960 | 3.010 | 2.950 | 2.970 | 505,176 | -0.01(-0.34%) |
Mar 12, 2008 | 3.040 | 3.040 | 2.970 | 2.980 | 561,579 | -0.06(-1.97%) |
Mar 11, 2008 | 3.070 | 3.070 | 2.940 | 3.040 | 635,906 | +0.04(+1.33%) |
Mar 10, 2008 | 3.070 | 3.070 | 2.950 | 3.000 | 655,268 | -0.02(-0.66%) |
Mar 07, 2008 | 2.970 | 3.030 | 2.950 | 3.020 | 532,060 | +0.05(+1.68%) |
Mar 06, 2008 | 3.120 | 3.120 | 2.970 | 2.970 | 507,723 | -0.17(-5.41%) |
Mar 05, 2008 | 3.020 | 3.140 | 3.000 | 3.140 | 400,356 | +0.14(+4.67%) |
Mar 04, 2008 | 3.010 | 3.050 | 2.980 | 3.000 | 534,728 | -0.01(-0.33%) |
Mar 03, 2008 | 3.120 | 3.160 | 3.010 | 3.010 | 446,668 | -0.11(-3.53%) |
Feb 29, 2008 | 3.010 | 3.130 | 3.010 | 3.120 | 556,951 | +0.07(+2.30%) |
Feb 28, 2008 | 3.180 | 3.180 | 3.050 | 3.050 | 502,722 | -0.15(-4.69%) |
Feb 27, 2008 | 3.270 | 3.280 | 3.180 | 3.200 | 519,339 | -0.11(-3.32%) |
Feb 26, 2008 | 3.140 | 3.310 | 3.110 | 3.310 | 762,140 | +0.15(+4.75%) |
Feb 25, 2008 | 3.040 | 3.160 | 3.000 | 3.160 | 725,348 | +0.11(+3.61%) |
Feb 22, 2008 | 3.030 | 3.080 | 2.980 | 3.050 | 649,984 | +0.04(+1.33%) |
Feb 21, 2008 | 3.130 | 3.180 | 3.010 | 3.010 | 513,230 | -0.11(-3.53%) |
Feb 20, 2008 | 3.040 | 3.120 | 3.000 | 3.120 | 364,984 | +0.07(+2.30%) |
Feb 19, 2008 | 3.040 | 3.130 | 3.000 | 3.050 | 1,188,017 | +0.06(+2.01%) |
Feb 18, 2008 | 3.030 | 3.070 | 2.970 | 2.990 | 857,960 | +0.00(+0.00%) |
Feb 15, 2008 | 3.030 | 3.070 | 2.970 | 2.990 | 857,960 | -0.04(-1.32%) |
Feb 14, 2008 | 3.190 | 3.252 | 3.000 | 3.030 | 1,661,500 | -0.55(-15.36%) |
Feb 13, 2008 | 3.500 | 3.580 | 3.150 | 3.580 | 856,379 | +0.15(+4.37%) |
Feb 12, 2008 | 3.150 | 3.440 | 3.130 | 3.430 | 501,334 | +0.31(+9.94%) |
Feb 11, 2008 | 3.060 | 3.180 | 3.050 | 3.120 | 355,265 | +0.07(+2.30%) |
Feb 08, 2008 | 3.080 | 3.190 | 3.010 | 3.050 | 621,633 | -0.03(-0.97%) |
Feb 07, 2008 | 3.040 | 3.190 | 3.030 | 3.080 | 581,848 | +0.03(+0.98%) |
Feb 06, 2008 | 3.140 | 3.280 | 3.040 | 3.050 | 406,697 | -0.03(-0.97%) |
Feb 05, 2008 | 3.220 | 3.290 | 3.080 | 3.080 | 535,861 | -0.21(-6.38%) |
Feb 04, 2008 | 3.460 | 3.470 | 3.290 | 3.290 | 215,555 | -0.17(-4.91%) |