Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.370 | 3.450 | 3.270 | 3.400 | 494,019 | +0.03(+0.89%) |
Apr 29, 2008 | 3.510 | 3.560 | 3.360 | 3.370 | 243,170 | -0.20(-5.60%) |
Apr 28, 2008 | 3.590 | 3.680 | 3.550 | 3.570 | 171,146 | -0.04(-1.11%) |
Apr 25, 2008 | 3.660 | 3.680 | 3.580 | 3.610 | 72,850 | -0.04(-1.10%) |
Apr 24, 2008 | 3.610 | 3.650 | 3.590 | 3.650 | 52,093 | +0.02(+0.55%) |
Apr 23, 2008 | 3.590 | 3.660 | 3.590 | 3.630 | 80,670 | +0.01(+0.28%) |
Apr 22, 2008 | 3.680 | 3.750 | 3.610 | 3.620 | 156,593 | -0.06(-1.63%) |
Apr 21, 2008 | 3.700 | 3.700 | 3.630 | 3.680 | 47,850 | -0.02(-0.54%) |
Apr 18, 2008 | 3.680 | 3.750 | 3.600 | 3.700 | 87,135 | -0.06(-1.60%) |
Apr 17, 2008 | 3.850 | 3.850 | 3.710 | 3.760 | 190,480 | -0.06(-1.57%) |
Apr 16, 2008 | 3.710 | 3.900 | 3.710 | 3.820 | 342,228 | +0.12(+3.24%) |
Apr 15, 2008 | 3.560 | 3.710 | 3.530 | 3.700 | 101,506 | +0.17(+4.82%) |
Apr 14, 2008 | 3.550 | 3.720 | 3.500 | 3.530 | 296,614 | +0.02(+0.57%) |
Apr 11, 2008 | 3.540 | 3.590 | 3.500 | 3.510 | 47,525 | -0.07(-1.96%) |
Apr 10, 2008 | 3.590 | 3.600 | 3.540 | 3.580 | 37,400 | +0.02(+0.56%) |
Apr 09, 2008 | 3.610 | 3.610 | 3.510 | 3.560 | 51,717 | +0.05(+1.42%) |
Apr 08, 2008 | 3.510 | 3.530 | 3.490 | 3.510 | 84,110 | +0.02(+0.57%) |
Apr 07, 2008 | 3.450 | 3.620 | 3.450 | 3.490 | 152,875 | +0.07(+2.05%) |
Apr 04, 2008 | 3.320 | 3.520 | 3.290 | 3.420 | 395,579 | +0.09(+2.70%) |
Apr 03, 2008 | 3.280 | 3.350 | 3.230 | 3.330 | 138,234 | +0.06(+1.83%) |
Apr 02, 2008 | 3.170 | 3.300 | 3.130 | 3.270 | 172,900 | +0.09(+2.83%) |
Apr 01, 2008 | 3.180 | 3.180 | 3.120 | 3.180 | 114,522 | -0.01(-0.31%) |
Mar 31, 2008 | 3.290 | 3.290 | 3.150 | 3.190 | 182,656 | -0.08(-2.45%) |
Mar 28, 2008 | 3.270 | 3.310 | 3.200 | 3.270 | 126,009 | -0.03(-0.91%) |
Mar 27, 2008 | 3.330 | 3.340 | 3.280 | 3.300 | 117,543 | -0.02(-0.60%) |
Mar 26, 2008 | 3.310 | 3.360 | 3.310 | 3.320 | 63,453 | -0.06(-1.78%) |
Mar 25, 2008 | 3.210 | 3.390 | 3.210 | 3.380 | 157,950 | +0.15(+4.64%) |
Mar 24, 2008 | 3.140 | 3.230 | 3.140 | 3.230 | 148,261 | +0.07(+2.22%) |
Mar 21, 2008 | 3.080 | 3.160 | 3.000 | 3.160 | 195,278 | +0.00(+0.00%) |
Mar 20, 2008 | 3.080 | 3.160 | 3.000 | 3.160 | 195,278 | +0.00(+0.00%) |
Mar 19, 2008 | 3.240 | 3.260 | 3.100 | 3.160 | 186,165 | -0.04(-1.25%) |
Mar 18, 2008 | 3.380 | 3.450 | 3.200 | 3.200 | 281,504 | -0.18(-5.33%) |
Mar 17, 2008 | 3.500 | 3.500 | 3.260 | 3.380 | 326,700 | -0.17(-4.79%) |
Mar 14, 2008 | 3.580 | 3.640 | 3.520 | 3.550 | 100,625 | +0.00(+0.00%) |
Mar 13, 2008 | 3.600 | 3.600 | 3.490 | 3.550 | 143,539 | -0.05(-1.39%) |
Mar 12, 2008 | 3.580 | 3.600 | 3.520 | 3.600 | 196,730 | +0.04(+1.12%) |
Mar 11, 2008 | 3.500 | 3.560 | 3.500 | 3.560 | 102,995 | +0.05(+1.42%) |
Mar 10, 2008 | 3.520 | 3.520 | 3.410 | 3.510 | 132,715 | -0.07(-1.96%) |
Mar 07, 2008 | 3.470 | 3.640 | 3.470 | 3.580 | 380,550 | +0.06(+1.70%) |
Mar 06, 2008 | 3.670 | 3.670 | 3.460 | 3.520 | 209,524 | -0.05(-1.40%) |
Mar 05, 2008 | 3.500 | 3.660 | 3.500 | 3.570 | 133,530 | +0.07(+2.00%) |
Mar 04, 2008 | 3.770 | 3.770 | 3.480 | 3.500 | 288,363 | -0.20(-5.41%) |
Mar 03, 2008 | 3.500 | 3.790 | 3.500 | 3.700 | 337,173 | +0.19(+5.41%) |
Feb 29, 2008 | 3.670 | 3.700 | 3.500 | 3.510 | 180,290 | -0.19(-5.14%) |
Feb 28, 2008 | 3.910 | 3.910 | 3.650 | 3.700 | 553,261 | -0.22(-5.61%) |
Feb 27, 2008 | 3.700 | 3.970 | 3.600 | 3.920 | 348,347 | +0.25(+6.81%) |
Feb 26, 2008 | 3.520 | 3.670 | 3.510 | 3.670 | 91,590 | +0.08(+2.23%) |
Feb 25, 2008 | 3.660 | 3.700 | 3.560 | 3.590 | 97,093 | -0.05(-1.37%) |
Feb 22, 2008 | 3.550 | 3.730 | 3.550 | 3.640 | 211,852 | +0.09(+2.54%) |
Feb 21, 2008 | 3.470 | 3.620 | 3.390 | 3.550 | 483,100 | +0.10(+2.90%) |
Feb 20, 2008 | 3.200 | 3.500 | 3.200 | 3.450 | 504,459 | +0.21(+6.48%) |
Feb 19, 2008 | 3.140 | 3.240 | 3.100 | 3.240 | 260,835 | +0.14(+4.52%) |
Feb 18, 2008 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.100 | 3.150 | 3.070 | 3.100 | 481,337 | -0.02(-0.64%) |
Feb 14, 2008 | 3.100 | 3.130 | 3.080 | 3.120 | 25,610 | +0.00(+0.00%) |
Feb 13, 2008 | 3.110 | 3.160 | 3.080 | 3.120 | 51,683 | -0.01(-0.32%) |
Feb 12, 2008 | 3.110 | 3.130 | 3.070 | 3.130 | 98,508 | +0.07(+2.29%) |
Feb 11, 2008 | 3.090 | 3.090 | 3.020 | 3.060 | 102,999 | +0.02(+0.66%) |
Feb 08, 2008 | 3.000 | 3.070 | 2.980 | 3.040 | 293,231 | +0.04(+1.33%) |
Feb 07, 2008 | 2.970 | 3.000 | 2.950 | 3.000 | 98,981 | +0.05(+1.69%) |
Feb 06, 2008 | 2.950 | 2.970 | 2.920 | 2.950 | 180,527 | +0.05(+1.72%) |
Feb 05, 2008 | 3.000 | 3.010 | 2.870 | 2.900 | 234,911 | -0.12(-3.97%) |
Feb 04, 2008 | 3.030 | 3.060 | 2.960 | 3.020 | 200,220 | +0.02(+0.67%) |