Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.388 | 3.388 | 3.329 | 3.353 | 389,592 | -0.00(-0.09%) |
Apr 29, 2008 | 3.388 | 3.412 | 3.338 | 3.356 | 484,026 | -0.05(-1.39%) |
Apr 28, 2008 | 3.421 | 3.427 | 3.382 | 3.403 | 391,156 | -0.01(-0.26%) |
Apr 25, 2008 | 3.394 | 3.412 | 3.348 | 3.412 | 435,370 | +0.05(+1.49%) |
Apr 24, 2008 | 3.320 | 3.388 | 3.309 | 3.362 | 530,857 | +0.05(+1.43%) |
Apr 23, 2008 | 3.323 | 3.338 | 3.309 | 3.314 | 432,977 | +0.01(+0.18%) |
Apr 22, 2008 | 3.323 | 3.344 | 3.303 | 3.309 | 537,546 | -0.02(-0.62%) |
Apr 21, 2008 | 3.359 | 3.359 | 3.303 | 3.329 | 631,293 | -0.03(-0.97%) |
Apr 18, 2008 | 3.365 | 3.376 | 3.356 | 3.362 | 434,274 | +0.01(+0.26%) |
Apr 17, 2008 | 3.279 | 3.368 | 3.267 | 3.353 | 713,692 | +0.05(+1.47%) |
Apr 16, 2008 | 3.196 | 3.311 | 3.190 | 3.304 | 492,218 | +0.13(+4.15%) |
Apr 15, 2008 | 3.205 | 3.206 | 3.137 | 3.173 | 457,340 | -0.02(-0.65%) |
Apr 14, 2008 | 3.244 | 3.244 | 3.193 | 3.193 | 265,863 | -0.05(-1.55%) |
Apr 11, 2008 | 3.303 | 3.311 | 3.232 | 3.244 | 514,330 | -0.10(-2.92%) |
Apr 10, 2008 | 3.394 | 3.400 | 3.332 | 3.341 | 541,971 | -0.03(-0.79%) |
Apr 09, 2008 | 3.406 | 3.406 | 3.347 | 3.368 | 358,096 | -0.03(-0.87%) |
Apr 08, 2008 | 3.397 | 3.427 | 3.368 | 3.397 | 409,271 | -0.04(-1.03%) |
Apr 07, 2008 | 3.409 | 3.450 | 3.397 | 3.433 | 338,036 | +0.05(+1.40%) |
Apr 04, 2008 | 3.376 | 3.397 | 3.353 | 3.385 | 487,807 | +0.02(+0.53%) |
Apr 03, 2008 | 3.353 | 3.374 | 3.320 | 3.368 | 430,046 | -0.01(-0.18%) |
Apr 02, 2008 | 3.379 | 3.382 | 3.326 | 3.374 | 391,542 | -0.01(-0.17%) |
Apr 01, 2008 | 3.279 | 3.379 | 3.279 | 3.379 | 465,617 | +0.13(+4.09%) |
Mar 31, 2008 | 3.291 | 3.291 | 3.246 | 3.246 | 380,496 | -0.01(-0.27%) |
Mar 28, 2008 | 3.329 | 3.344 | 3.255 | 3.255 | 501,284 | -0.08(-2.48%) |
Mar 27, 2008 | 3.365 | 3.365 | 3.323 | 3.338 | 317,667 | -0.01(-0.44%) |
Mar 26, 2008 | 3.365 | 3.368 | 3.326 | 3.353 | 417,395 | +0.00(+0.00%) |
Mar 25, 2008 | 3.371 | 3.371 | 3.309 | 3.353 | 442,347 | -0.02(-0.70%) |
Mar 24, 2008 | 3.187 | 3.379 | 3.187 | 3.376 | 1,202,535 | +0.20(+6.33%) |
Mar 21, 2008 | 3.063 | 3.176 | 3.063 | 3.176 | 382,880 | +0.00(+0.00%) |
Mar 20, 2008 | 3.063 | 3.176 | 3.063 | 3.176 | 382,880 | +0.10(+3.27%) |
Mar 19, 2008 | 3.131 | 3.170 | 3.066 | 3.075 | 502,045 | -0.05(-1.65%) |
Mar 18, 2008 | 3.108 | 3.167 | 3.078 | 3.127 | 588,091 | +0.05(+1.68%) |
Mar 17, 2008 | 3.063 | 3.116 | 3.022 | 3.075 | 615,700 | -0.06(-1.79%) |
Mar 14, 2008 | 3.252 | 3.264 | 3.131 | 3.131 | 477,889 | -0.11(-3.28%) |
Mar 13, 2008 | 3.252 | 3.252 | 3.196 | 3.238 | 477,652 | +0.01(+0.37%) |
Mar 12, 2008 | 3.252 | 3.309 | 3.226 | 3.226 | 408,847 | -0.09(-2.76%) |
Mar 11, 2008 | 3.258 | 3.317 | 3.208 | 3.317 | 570,945 | +0.12(+3.79%) |
Mar 10, 2008 | 3.261 | 3.273 | 3.190 | 3.196 | 525,722 | -0.06(-1.73%) |
Mar 07, 2008 | 3.252 | 3.314 | 3.235 | 3.252 | 476,501 | -0.00(-0.09%) |
Mar 06, 2008 | 3.341 | 3.341 | 3.252 | 3.255 | 478,014 | -0.08(-2.31%) |
Mar 05, 2008 | 3.323 | 3.406 | 3.311 | 3.332 | 518,951 | +0.01(+0.27%) |
Mar 04, 2008 | 3.344 | 3.379 | 3.309 | 3.323 | 622,166 | -0.06(-1.66%) |
Mar 03, 2008 | 3.427 | 3.427 | 3.371 | 3.379 | 481,375 | -0.01(-0.35%) |
Feb 29, 2008 | 3.462 | 3.462 | 3.382 | 3.391 | 463,772 | -0.06(-1.71%) |
Feb 28, 2008 | 3.495 | 3.495 | 3.441 | 3.450 | 358,916 | -0.03(-0.76%) |
Feb 27, 2008 | 3.486 | 3.519 | 3.471 | 3.477 | 439,060 | -0.04(-1.09%) |
Feb 26, 2008 | 3.382 | 3.515 | 3.382 | 3.515 | 808,904 | +0.06(+1.88%) |
Feb 25, 2008 | 3.424 | 3.450 | 3.376 | 3.450 | 474,266 | +0.04(+1.04%) |
Feb 22, 2008 | 3.394 | 3.415 | 3.323 | 3.415 | 499,832 | +0.02(+0.52%) |
Feb 21, 2008 | 3.400 | 3.409 | 3.338 | 3.397 | 427,889 | +0.03(+0.88%) |
Feb 20, 2008 | 3.344 | 3.397 | 3.335 | 3.368 | 345,967 | -0.02(-0.70%) |
Feb 19, 2008 | 3.394 | 3.403 | 3.359 | 3.391 | 399,623 | +0.02(+0.61%) |
Feb 18, 2008 | 3.400 | 3.400 | 3.343 | 3.371 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.400 | 3.400 | 3.343 | 3.371 | 325,148 | +0.00(+0.09%) |
Feb 14, 2008 | 3.486 | 3.486 | 3.368 | 3.368 | 757,510 | -0.11(-3.23%) |
Feb 13, 2008 | 3.539 | 3.539 | 3.444 | 3.480 | 556,754 | -0.07(-2.08%) |
Feb 12, 2008 | 3.474 | 3.554 | 3.474 | 3.554 | 467,496 | +0.07(+1.95%) |
Feb 11, 2008 | 3.503 | 3.503 | 3.459 | 3.486 | 415,100 | +0.00(+0.00%) |
Feb 08, 2008 | 3.477 | 3.489 | 3.456 | 3.486 | 358,239 | +0.03(+0.94%) |
Feb 07, 2008 | 3.400 | 3.486 | 3.400 | 3.453 | 433,306 | +0.00(+0.09%) |
Feb 06, 2008 | 3.574 | 3.574 | 3.415 | 3.450 | 895,724 | -0.09(-2.67%) |
Feb 05, 2008 | 3.604 | 3.613 | 3.515 | 3.545 | 1,031,132 | -0.09(-2.44%) |
Feb 04, 2008 | 3.687 | 3.687 | 3.613 | 3.633 | 698,705 | -0.04(-1.22%) |