Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.423 | 3.438 | 3.410 | 3.429 | 350,111 | +0.00(+0.09%) |
May 29, 2008 | 3.413 | 3.442 | 3.401 | 3.426 | 416,155 | +0.01(+0.18%) |
May 28, 2008 | 3.429 | 3.442 | 3.401 | 3.420 | 393,331 | -0.01(-0.37%) |
May 27, 2008 | 3.379 | 3.435 | 3.375 | 3.432 | 669,657 | +0.04(+1.30%) |
May 26, 2008 | 3.372 | 3.398 | 3.372 | 3.388 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.372 | 3.398 | 3.372 | 3.388 | 393,432 | -0.00(-0.09%) |
May 22, 2008 | 3.413 | 3.416 | 3.382 | 3.391 | 384,292 | -0.02(-0.46%) |
May 21, 2008 | 3.416 | 3.423 | 3.385 | 3.407 | 668,978 | -0.02(-0.46%) |
May 20, 2008 | 3.413 | 3.432 | 3.388 | 3.423 | 913,035 | -0.01(-0.22%) |
May 19, 2008 | 3.416 | 3.435 | 3.413 | 3.430 | 502,176 | +0.00(+0.13%) |
May 16, 2008 | 3.385 | 3.426 | 3.382 | 3.426 | 420,725 | +0.04(+1.12%) |
May 15, 2008 | 3.375 | 3.404 | 3.372 | 3.388 | 337,140 | +0.01(+0.19%) |
May 14, 2008 | 3.350 | 3.388 | 3.350 | 3.382 | 462,418 | +0.03(+0.85%) |
May 13, 2008 | 3.385 | 3.391 | 3.350 | 3.353 | 421,449 | -0.03(-0.75%) |
May 12, 2008 | 3.363 | 3.401 | 3.357 | 3.379 | 584,554 | +0.02(+0.66%) |
May 09, 2008 | 3.331 | 3.363 | 3.328 | 3.357 | 321,318 | +0.01(+0.38%) |
May 08, 2008 | 3.313 | 3.372 | 3.313 | 3.344 | 484,738 | +0.03(+1.05%) |
May 07, 2008 | 3.344 | 3.366 | 3.309 | 3.309 | 547,057 | -0.05(-1.59%) |
May 06, 2008 | 3.347 | 3.363 | 3.325 | 3.363 | 618,209 | +0.01(+0.28%) |
May 05, 2008 | 3.347 | 3.364 | 3.338 | 3.353 | 409,245 | -0.01(-0.19%) |
May 02, 2008 | 3.353 | 3.382 | 3.353 | 3.360 | 522,921 | +0.00(+0.00%) |
May 01, 2008 | 3.331 | 3.388 | 3.328 | 3.360 | 722,741 | +0.03(+0.85%) |
Apr 30, 2008 | 3.322 | 3.357 | 3.316 | 3.331 | 601,726 | +0.00(+0.00%) |
Apr 29, 2008 | 3.325 | 3.338 | 3.306 | 3.331 | 444,328 | -0.00(-0.09%) |
Apr 28, 2008 | 3.331 | 3.341 | 3.322 | 3.335 | 451,140 | +0.01(+0.19%) |
Apr 25, 2008 | 3.331 | 3.335 | 3.300 | 3.328 | 355,170 | +0.00(+0.00%) |
Apr 24, 2008 | 3.297 | 3.335 | 3.282 | 3.328 | 593,758 | +0.03(+0.86%) |
Apr 23, 2008 | 3.281 | 3.303 | 3.278 | 3.300 | 450,804 | +0.02(+0.58%) |
Apr 22, 2008 | 3.287 | 3.303 | 3.278 | 3.281 | 329,261 | -0.02(-0.67%) |
Apr 21, 2008 | 3.290 | 3.306 | 3.281 | 3.303 | 384,460 | +0.01(+0.19%) |
Apr 18, 2008 | 3.268 | 3.328 | 3.268 | 3.297 | 463,834 | +0.04(+1.16%) |
Apr 17, 2008 | 3.243 | 3.281 | 3.243 | 3.259 | 434,883 | +0.01(+0.19%) |
Apr 16, 2008 | 3.227 | 3.272 | 3.227 | 3.253 | 421,802 | +0.03(+1.08%) |
Apr 15, 2008 | 3.196 | 3.231 | 3.196 | 3.218 | 464,282 | +0.02(+0.59%) |
Apr 14, 2008 | 3.243 | 3.250 | 3.183 | 3.199 | 541,398 | -0.05(-1.65%) |
Apr 11, 2008 | 3.240 | 3.259 | 3.215 | 3.253 | 520,837 | +0.00(+0.10%) |
Apr 10, 2008 | 3.275 | 3.290 | 3.246 | 3.250 | 586,720 | -0.03(-1.05%) |
Apr 09, 2008 | 3.272 | 3.287 | 3.256 | 3.284 | 423,021 | +0.01(+0.29%) |
Apr 08, 2008 | 3.284 | 3.309 | 3.265 | 3.275 | 503,370 | -0.03(-0.76%) |
Apr 07, 2008 | 3.275 | 3.322 | 3.275 | 3.300 | 527,805 | +0.03(+0.87%) |
Apr 04, 2008 | 3.265 | 3.287 | 3.250 | 3.272 | 715,501 | +0.03(+0.97%) |
Apr 03, 2008 | 3.275 | 3.294 | 3.219 | 3.240 | 869,545 | -0.06(-1.81%) |
Apr 02, 2008 | 3.294 | 3.300 | 3.262 | 3.300 | 778,398 | +0.00(+0.10%) |
Apr 01, 2008 | 3.246 | 3.335 | 3.240 | 3.297 | 1,070,299 | +0.09(+2.95%) |
Mar 31, 2008 | 3.114 | 3.212 | 3.114 | 3.202 | 696,779 | +0.08(+2.62%) |
Mar 28, 2008 | 3.209 | 3.227 | 3.120 | 3.120 | 1,082,008 | -0.09(-2.84%) |
Mar 27, 2008 | 3.243 | 3.272 | 3.207 | 3.212 | 527,824 | -0.02(-0.73%) |
Mar 26, 2008 | 3.240 | 3.256 | 3.227 | 3.235 | 394,356 | -0.03(-0.92%) |
Mar 25, 2008 | 3.227 | 3.265 | 3.227 | 3.265 | 617,453 | +0.01(+0.39%) |
Mar 24, 2008 | 3.202 | 3.275 | 3.202 | 3.253 | 571,873 | +0.05(+1.67%) |
Mar 21, 2008 | 3.108 | 3.209 | 3.095 | 3.199 | 823,409 | +0.00(+0.00%) |
Mar 20, 2008 | 3.108 | 3.209 | 3.095 | 3.199 | 823,409 | +0.07(+2.21%) |
Mar 19, 2008 | 3.142 | 3.177 | 3.114 | 3.130 | 1,157,330 | -0.01(-0.20%) |
Mar 18, 2008 | 3.108 | 3.146 | 3.108 | 3.136 | 910,037 | +0.05(+1.63%) |
Mar 17, 2008 | 3.029 | 3.089 | 3.013 | 3.086 | 1,186,220 | -0.06(-1.90%) |
Mar 14, 2008 | 3.209 | 3.228 | 3.092 | 3.146 | 859,700 | -0.06(-1.96%) |
Mar 13, 2008 | 3.168 | 3.227 | 3.136 | 3.209 | 686,299 | -0.03(-0.88%) |
Mar 12, 2008 | 3.309 | 3.319 | 3.209 | 3.237 | 1,028,019 | -0.09(-2.74%) |
Mar 11, 2008 | 3.272 | 3.347 | 3.243 | 3.328 | 1,010,552 | +0.10(+3.02%) |
Mar 10, 2008 | 3.319 | 3.335 | 3.212 | 3.231 | 788,561 | -0.09(-2.75%) |
Mar 07, 2008 | 3.357 | 3.360 | 3.316 | 3.322 | 704,175 | -0.04(-1.22%) |
Mar 06, 2008 | 3.388 | 3.388 | 3.357 | 3.363 | 642,472 | -0.03(-1.02%) |
Mar 05, 2008 | 3.410 | 3.416 | 3.394 | 3.398 | 450,115 | -0.01(-0.37%) |
Mar 04, 2008 | 3.297 | 3.432 | 3.297 | 3.410 | 664,042 | -0.02(-0.46%) |