Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.608 | 3.711 | 3.551 | 3.678 | 427,103 | +0.08(+2.33%) |
Apr 29, 2008 | 3.697 | 3.724 | 3.562 | 3.594 | 163,803 | -0.09(-2.58%) |
Apr 28, 2008 | 3.572 | 3.765 | 3.572 | 3.689 | 527,326 | +0.12(+3.42%) |
Apr 25, 2008 | 3.540 | 3.595 | 3.448 | 3.567 | 345,672 | +0.05(+1.40%) |
Apr 24, 2008 | 3.472 | 3.556 | 3.447 | 3.518 | 417,009 | +0.05(+1.55%) |
Apr 23, 2008 | 3.497 | 3.523 | 3.435 | 3.464 | 256,269 | -0.02(-0.59%) |
Apr 22, 2008 | 3.529 | 3.529 | 3.386 | 3.485 | 485,890 | -0.07(-1.92%) |
Apr 21, 2008 | 3.480 | 3.559 | 3.375 | 3.553 | 812,967 | +0.11(+3.22%) |
Apr 18, 2008 | 3.462 | 3.553 | 3.374 | 3.442 | 453,354 | +0.04(+1.07%) |
Apr 17, 2008 | 3.445 | 3.553 | 3.402 | 3.405 | 324,133 | -0.08(-2.23%) |
Apr 16, 2008 | 3.428 | 3.570 | 3.428 | 3.483 | 240,977 | +0.07(+1.99%) |
Apr 15, 2008 | 3.434 | 3.434 | 3.343 | 3.415 | 125,987 | +0.10(+2.91%) |
Apr 14, 2008 | 3.383 | 3.434 | 3.310 | 3.318 | 145,511 | -0.06(-1.73%) |
Apr 11, 2008 | 3.413 | 3.439 | 3.377 | 3.377 | 112,760 | -0.07(-2.07%) |
Apr 10, 2008 | 3.500 | 3.527 | 3.404 | 3.448 | 166,696 | -0.05(-1.31%) |
Apr 09, 2008 | 3.447 | 3.559 | 3.442 | 3.494 | 312,169 | +0.09(+2.51%) |
Apr 08, 2008 | 3.500 | 3.502 | 3.353 | 3.409 | 225,003 | -0.11(-3.19%) |
Apr 07, 2008 | 3.526 | 3.599 | 3.375 | 3.521 | 282,028 | +0.01(+0.36%) |
Apr 04, 2008 | 3.434 | 3.594 | 3.331 | 3.508 | 263,912 | +0.09(+2.69%) |
Apr 03, 2008 | 3.429 | 3.559 | 3.404 | 3.416 | 289,197 | -0.14(-4.05%) |
Apr 02, 2008 | 3.485 | 3.562 | 3.420 | 3.561 | 411,407 | +0.06(+1.58%) |
Apr 01, 2008 | 3.366 | 3.529 | 3.246 | 3.505 | 1,022,343 | +0.20(+6.09%) |
Mar 31, 2008 | 3.345 | 3.464 | 3.304 | 3.304 | 887,368 | -0.04(-1.28%) |
Mar 28, 2008 | 3.404 | 3.410 | 3.347 | 3.347 | 149,345 | -0.04(-1.08%) |
Mar 27, 2008 | 3.443 | 3.458 | 3.333 | 3.383 | 248,102 | -0.04(-1.25%) |
Mar 26, 2008 | 3.309 | 3.466 | 3.309 | 3.426 | 1,415,597 | +0.09(+2.85%) |
Mar 25, 2008 | 3.345 | 3.355 | 3.325 | 3.331 | 210,008 | -0.04(-1.17%) |
Mar 24, 2008 | 3.296 | 3.424 | 3.284 | 3.371 | 181,944 | +0.04(+1.24%) |
Mar 21, 2008 | 3.348 | 3.353 | 3.223 | 3.329 | 1,090,099 | +0.00(+0.00%) |
Mar 20, 2008 | 3.348 | 3.353 | 3.223 | 3.329 | 1,090,099 | +0.07(+2.04%) |
Mar 19, 2008 | 3.301 | 3.317 | 3.238 | 3.263 | 287,049 | -0.02(-0.67%) |
Mar 18, 2008 | 3.255 | 3.317 | 3.184 | 3.285 | 189,890 | +0.10(+3.08%) |
Mar 17, 2008 | 3.092 | 3.290 | 3.092 | 3.187 | 187,603 | +0.02(+0.60%) |
Mar 14, 2008 | 3.244 | 3.244 | 3.128 | 3.168 | 218,244 | -0.06(-1.72%) |
Mar 13, 2008 | 3.155 | 3.246 | 3.144 | 3.223 | 154,114 | +0.01(+0.39%) |
Mar 12, 2008 | 3.212 | 3.284 | 3.181 | 3.211 | 156,906 | -0.00(-0.10%) |
Mar 11, 2008 | 3.217 | 3.219 | 3.113 | 3.214 | 201,771 | +0.05(+1.70%) |
Mar 10, 2008 | 3.181 | 3.222 | 3.141 | 3.160 | 191,905 | -0.01(-0.30%) |
Mar 07, 2008 | 3.089 | 3.228 | 3.089 | 3.170 | 191,886 | +0.08(+2.56%) |
Mar 06, 2008 | 3.166 | 3.217 | 3.090 | 3.090 | 111,099 | -0.09(-2.74%) |
Mar 05, 2008 | 3.170 | 3.263 | 3.160 | 3.177 | 238,937 | +0.03(+0.96%) |
Mar 04, 2008 | 3.114 | 3.179 | 3.114 | 3.147 | 167,549 | -0.01(-0.20%) |
Mar 03, 2008 | 3.171 | 3.189 | 3.103 | 3.154 | 192,480 | -0.01(-0.30%) |
Feb 29, 2008 | 3.230 | 3.344 | 3.151 | 3.163 | 389,552 | -0.02(-0.65%) |
Feb 28, 2008 | 3.266 | 3.364 | 3.184 | 3.184 | 117,662 | -0.10(-3.13%) |
Feb 27, 2008 | 3.271 | 3.386 | 3.246 | 3.287 | 165,913 | -0.02(-0.72%) |
Feb 26, 2008 | 3.279 | 3.434 | 3.279 | 3.310 | 208,050 | -0.00(-0.10%) |
Feb 25, 2008 | 3.227 | 3.318 | 3.227 | 3.314 | 179,095 | +0.10(+3.05%) |
Feb 22, 2008 | 3.258 | 3.310 | 3.170 | 3.215 | 334,713 | -0.00(-0.10%) |
Feb 21, 2008 | 3.285 | 3.317 | 3.206 | 3.219 | 177,510 | -0.06(-1.98%) |
Feb 20, 2008 | 3.182 | 3.284 | 3.182 | 3.284 | 173,133 | +0.08(+2.37%) |
Feb 19, 2008 | 3.272 | 3.314 | 3.187 | 3.208 | 189,562 | -0.03(-0.88%) |
Feb 18, 2008 | 3.299 | 3.339 | 3.219 | 3.236 | 197,691 | +0.00(+0.00%) |
Feb 15, 2008 | 3.299 | 3.339 | 3.219 | 3.236 | 197,691 | -0.08(-2.43%) |
Feb 14, 2008 | 3.470 | 3.470 | 3.312 | 3.317 | 249,170 | -0.16(-4.60%) |
Feb 13, 2008 | 3.371 | 3.477 | 3.363 | 3.477 | 311,898 | +0.15(+4.37%) |
Feb 12, 2008 | 3.352 | 3.429 | 3.249 | 3.331 | 232,393 | +0.02(+0.53%) |
Feb 11, 2008 | 3.352 | 3.352 | 3.246 | 3.314 | 242,430 | -0.02(-0.52%) |
Feb 08, 2008 | 3.355 | 3.356 | 3.312 | 3.331 | 181,167 | -0.03(-0.75%) |
Feb 07, 2008 | 3.344 | 3.358 | 3.310 | 3.356 | 169,621 | -0.01(-0.38%) |
Feb 06, 2008 | 3.358 | 3.434 | 3.342 | 3.369 | 208,978 | +0.04(+1.33%) |
Feb 05, 2008 | 3.315 | 3.409 | 3.315 | 3.325 | 292,178 | -0.06(-1.91%) |
Feb 04, 2008 | 3.428 | 3.428 | 3.375 | 3.390 | 214,916 | -0.03(-0.88%) |