Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.250 | 3.429 | 3.250 | 3.320 | 74,227 | +0.08(+2.47%) |
Apr 29, 2008 | 3.240 | 3.280 | 3.220 | 3.240 | 50,242 | -0.03(-0.92%) |
Apr 28, 2008 | 3.350 | 3.350 | 3.210 | 3.270 | 50,685 | -0.05(-1.51%) |
Apr 25, 2008 | 3.300 | 3.320 | 3.280 | 3.320 | 17,673 | +0.02(+0.61%) |
Apr 24, 2008 | 3.240 | 3.300 | 3.200 | 3.300 | 24,455 | +0.05(+1.54%) |
Apr 23, 2008 | 3.280 | 3.310 | 3.220 | 3.250 | 29,978 | -0.05(-1.52%) |
Apr 22, 2008 | 3.340 | 3.340 | 3.250 | 3.300 | 46,223 | -0.02(-0.60%) |
Apr 21, 2008 | 3.330 | 3.350 | 3.310 | 3.320 | 35,582 | +0.02(+0.61%) |
Apr 18, 2008 | 3.280 | 3.360 | 3.270 | 3.300 | 62,855 | +0.03(+0.92%) |
Apr 17, 2008 | 3.280 | 3.340 | 3.270 | 3.270 | 51,782 | +0.01(+0.31%) |
Apr 16, 2008 | 3.310 | 3.390 | 3.250 | 3.260 | 34,362 | +0.01(+0.31%) |
Apr 15, 2008 | 3.240 | 3.300 | 3.220 | 3.250 | 46,545 | -0.01(-0.31%) |
Apr 14, 2008 | 3.330 | 3.330 | 3.230 | 3.260 | 26,652 | -0.04(-1.21%) |
Apr 11, 2008 | 3.220 | 3.320 | 3.220 | 3.300 | 35,736 | +0.00(+0.00%) |
Apr 10, 2008 | 3.430 | 3.440 | 3.250 | 3.300 | 37,948 | -0.17(-4.90%) |
Apr 09, 2008 | 3.320 | 3.490 | 3.280 | 3.470 | 93,090 | +0.09(+2.66%) |
Apr 08, 2008 | 3.280 | 3.440 | 3.200 | 3.380 | 44,090 | +0.03(+0.90%) |
Apr 07, 2008 | 3.340 | 3.400 | 3.280 | 3.350 | 44,843 | -0.06(-1.76%) |
Apr 04, 2008 | 3.370 | 3.440 | 3.350 | 3.410 | 36,973 | -0.02(-0.58%) |
Apr 03, 2008 | 3.370 | 3.450 | 3.350 | 3.430 | 104,540 | +0.04(+1.18%) |
Apr 02, 2008 | 3.250 | 3.400 | 3.210 | 3.390 | 82,019 | +0.09(+2.73%) |
Apr 01, 2008 | 3.320 | 3.320 | 3.220 | 3.300 | 27,702 | +0.05(+1.54%) |
Mar 31, 2008 | 3.330 | 3.390 | 3.180 | 3.250 | 78,500 | -0.14(-4.13%) |
Mar 28, 2008 | 3.540 | 3.540 | 3.380 | 3.390 | 23,725 | -0.11(-3.14%) |
Mar 27, 2008 | 3.500 | 3.580 | 3.500 | 3.500 | 19,940 | -0.01(-0.28%) |
Mar 26, 2008 | 3.520 | 3.610 | 3.480 | 3.510 | 69,497 | +0.01(+0.29%) |
Mar 25, 2008 | 3.230 | 3.680 | 3.230 | 3.500 | 76,376 | +0.24(+7.36%) |
Mar 24, 2008 | 3.290 | 3.420 | 3.220 | 3.260 | 105,130 | -0.08(-2.40%) |
Mar 21, 2008 | 3.370 | 3.420 | 3.260 | 3.340 | 59,587 | +0.00(+0.00%) |
Mar 20, 2008 | 3.370 | 3.420 | 3.260 | 3.340 | 59,587 | -0.09(-2.62%) |
Mar 19, 2008 | 3.650 | 3.650 | 3.350 | 3.430 | 91,801 | -0.22(-6.03%) |
Mar 18, 2008 | 3.660 | 3.800 | 3.610 | 3.650 | 91,623 | +0.06(+1.67%) |
Mar 17, 2008 | 3.670 | 3.720 | 3.520 | 3.590 | 53,986 | -0.22(-5.77%) |
Mar 14, 2008 | 3.670 | 3.900 | 3.650 | 3.810 | 33,710 | +0.07(+1.87%) |
Mar 13, 2008 | 3.640 | 3.830 | 3.580 | 3.740 | 107,297 | -0.11(-2.86%) |
Mar 12, 2008 | 3.760 | 3.910 | 3.740 | 3.850 | 40,594 | +0.06(+1.58%) |
Mar 11, 2008 | 3.870 | 4.010 | 3.710 | 3.790 | 106,995 | -0.03(-0.79%) |
Mar 10, 2008 | 4.070 | 4.090 | 3.820 | 3.820 | 73,166 | -0.28(-6.83%) |
Mar 07, 2008 | 4.170 | 4.250 | 4.050 | 4.100 | 42,383 | -0.04(-0.97%) |
Mar 06, 2008 | 4.360 | 4.360 | 4.140 | 4.140 | 55,975 | -0.24(-5.48%) |
Mar 05, 2008 | 4.540 | 4.580 | 4.280 | 4.380 | 55,258 | -0.19(-4.16%) |
Mar 04, 2008 | 4.750 | 4.840 | 4.500 | 4.570 | 63,503 | -0.17(-3.59%) |
Mar 03, 2008 | 4.880 | 4.940 | 4.650 | 4.740 | 52,271 | -0.11(-2.27%) |
Feb 29, 2008 | 4.890 | 4.970 | 4.810 | 4.850 | 28,622 | -0.02(-0.41%) |
Feb 28, 2008 | 4.990 | 5.120 | 4.840 | 4.870 | 76,054 | -0.15(-2.99%) |
Feb 27, 2008 | 5.100 | 5.200 | 5.020 | 5.020 | 122,934 | -0.19(-3.65%) |
Feb 26, 2008 | 5.020 | 5.400 | 4.960 | 5.210 | 213,183 | +0.22(+4.41%) |
Feb 25, 2008 | 4.950 | 5.080 | 4.870 | 4.990 | 171,209 | -0.07(-1.38%) |
Feb 22, 2008 | 4.940 | 5.100 | 4.870 | 5.060 | 123,010 | +0.09(+1.81%) |
Feb 21, 2008 | 5.040 | 5.060 | 4.870 | 4.970 | 45,839 | -0.07(-1.39%) |
Feb 20, 2008 | 5.070 | 5.070 | 4.840 | 5.040 | 65,049 | -0.03(-0.59%) |
Feb 19, 2008 | 5.070 | 5.110 | 5.000 | 5.070 | 51,621 | +0.03(+0.60%) |
Feb 18, 2008 | 5.030 | 5.107 | 4.970 | 5.040 | 52,331 | +0.00(+0.00%) |
Feb 15, 2008 | 5.030 | 5.107 | 4.970 | 5.040 | 52,331 | -0.02(-0.40%) |
Feb 14, 2008 | 5.150 | 5.170 | 5.010 | 5.060 | 245,034 | -0.19(-3.62%) |
Feb 13, 2008 | 5.310 | 5.500 | 5.110 | 5.250 | 250,143 | -0.51(-8.85%) |
Feb 12, 2008 | 5.020 | 6.000 | 4.890 | 5.760 | 204,133 | +0.64(+12.50%) |
Feb 11, 2008 | 5.000 | 5.220 | 4.900 | 5.120 | 173,576 | +0.02(+0.39%) |
Feb 08, 2008 | 5.020 | 5.250 | 4.930 | 5.100 | 77,604 | +0.05(+0.99%) |
Feb 07, 2008 | 4.860 | 5.110 | 4.780 | 5.050 | 98,211 | +0.06(+1.20%) |
Feb 06, 2008 | 4.860 | 5.030 | 4.810 | 4.990 | 60,192 | +0.16(+3.31%) |
Feb 05, 2008 | 5.020 | 5.020 | 4.680 | 4.830 | 68,534 | -0.19(-3.78%) |
Feb 04, 2008 | 4.720 | 5.120 | 4.660 | 5.020 | 75,517 | +0.33(+7.04%) |