Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.344 | 3.379 | 3.338 | 3.354 | 597,745 | +0.00(+0.00%) |
Apr 29, 2008 | 3.347 | 3.360 | 3.328 | 3.354 | 441,389 | -0.00(-0.09%) |
Apr 28, 2008 | 3.354 | 3.363 | 3.344 | 3.357 | 448,156 | +0.01(+0.19%) |
Apr 25, 2008 | 3.354 | 3.357 | 3.322 | 3.350 | 352,820 | +0.00(+0.00%) |
Apr 24, 2008 | 3.319 | 3.357 | 3.304 | 3.350 | 589,830 | +0.03(+0.86%) |
Apr 23, 2008 | 3.303 | 3.325 | 3.300 | 3.322 | 447,821 | +0.02(+0.58%) |
Apr 22, 2008 | 3.309 | 3.325 | 3.300 | 3.303 | 327,083 | -0.02(-0.67%) |
Apr 21, 2008 | 3.312 | 3.328 | 3.303 | 3.325 | 381,917 | +0.01(+0.19%) |
Apr 18, 2008 | 3.290 | 3.350 | 3.290 | 3.319 | 460,766 | +0.04(+1.16%) |
Apr 17, 2008 | 3.265 | 3.303 | 3.265 | 3.281 | 432,006 | +0.01(+0.19%) |
Apr 16, 2008 | 3.249 | 3.293 | 3.249 | 3.274 | 419,011 | +0.03(+1.08%) |
Apr 15, 2008 | 3.217 | 3.252 | 3.217 | 3.239 | 461,210 | +0.02(+0.59%) |
Apr 14, 2008 | 3.265 | 3.271 | 3.205 | 3.220 | 537,816 | -0.05(-1.65%) |
Apr 11, 2008 | 3.262 | 3.281 | 3.236 | 3.274 | 517,392 | +0.00(+0.10%) |
Apr 10, 2008 | 3.297 | 3.312 | 3.268 | 3.271 | 582,839 | -0.03(-1.05%) |
Apr 09, 2008 | 3.293 | 3.309 | 3.278 | 3.306 | 420,223 | +0.01(+0.29%) |
Apr 08, 2008 | 3.306 | 3.331 | 3.287 | 3.297 | 500,040 | -0.03(-0.76%) |
Apr 07, 2008 | 3.297 | 3.344 | 3.297 | 3.322 | 524,313 | +0.03(+0.87%) |
Apr 04, 2008 | 3.287 | 3.309 | 3.271 | 3.293 | 710,767 | +0.03(+0.97%) |
Apr 03, 2008 | 3.297 | 3.316 | 3.241 | 3.262 | 863,792 | -0.06(-1.81%) |
Apr 02, 2008 | 3.316 | 3.322 | 3.284 | 3.322 | 773,248 | +0.00(+0.10%) |
Apr 01, 2008 | 3.268 | 3.357 | 3.262 | 3.319 | 1,063,218 | +0.10(+2.95%) |
Mar 31, 2008 | 3.135 | 3.233 | 3.135 | 3.224 | 692,169 | +0.08(+2.62%) |
Mar 28, 2008 | 3.230 | 3.249 | 3.141 | 3.141 | 1,074,850 | -0.09(-2.84%) |
Mar 27, 2008 | 3.265 | 3.293 | 3.229 | 3.233 | 524,332 | -0.02(-0.73%) |
Mar 26, 2008 | 3.262 | 3.278 | 3.249 | 3.257 | 391,747 | -0.03(-0.92%) |
Mar 25, 2008 | 3.249 | 3.287 | 3.249 | 3.287 | 613,368 | +0.01(+0.39%) |
Mar 24, 2008 | 3.224 | 3.297 | 3.224 | 3.274 | 568,090 | +0.05(+1.67%) |
Mar 21, 2008 | 3.129 | 3.230 | 3.116 | 3.220 | 817,962 | +0.00(+0.00%) |
Mar 20, 2008 | 3.129 | 3.230 | 3.116 | 3.220 | 817,962 | +0.07(+2.21%) |
Mar 19, 2008 | 3.163 | 3.198 | 3.135 | 3.151 | 1,149,673 | -0.01(-0.20%) |
Mar 18, 2008 | 3.129 | 3.167 | 3.129 | 3.157 | 904,016 | +0.05(+1.63%) |
Mar 17, 2008 | 3.049 | 3.109 | 3.033 | 3.106 | 1,178,373 | -0.06(-1.90%) |
Mar 14, 2008 | 3.230 | 3.250 | 3.113 | 3.167 | 854,012 | -0.06(-1.96%) |
Mar 13, 2008 | 3.189 | 3.249 | 3.157 | 3.230 | 681,758 | -0.03(-0.88%) |
Mar 12, 2008 | 3.331 | 3.341 | 3.230 | 3.259 | 1,021,218 | -0.09(-2.74%) |
Mar 11, 2008 | 3.293 | 3.369 | 3.265 | 3.350 | 1,003,867 | +0.10(+3.02%) |
Mar 10, 2008 | 3.341 | 3.357 | 3.233 | 3.252 | 783,344 | -0.09(-2.75%) |
Mar 07, 2008 | 3.379 | 3.382 | 3.338 | 3.344 | 699,517 | -0.04(-1.22%) |
Mar 06, 2008 | 3.411 | 3.411 | 3.379 | 3.385 | 638,222 | -0.03(-1.02%) |
Mar 05, 2008 | 3.433 | 3.439 | 3.417 | 3.420 | 447,137 | -0.01(-0.37%) |
Mar 04, 2008 | 3.319 | 3.455 | 3.319 | 3.433 | 659,649 | -0.02(-0.46%) |
Mar 03, 2008 | 3.471 | 3.480 | 3.446 | 3.449 | 385,655 | -0.05(-1.45%) |
Feb 29, 2008 | 3.468 | 3.499 | 3.452 | 3.499 | 936,571 | -0.01(-0.27%) |
Feb 28, 2008 | 3.487 | 3.515 | 3.487 | 3.509 | 393,407 | -0.02(-0.45%) |
Feb 27, 2008 | 3.449 | 3.537 | 3.449 | 3.525 | 624,656 | +0.02(+0.45%) |
Feb 26, 2008 | 3.446 | 3.522 | 3.446 | 3.509 | 659,419 | +0.02(+0.64%) |
Feb 25, 2008 | 3.420 | 3.490 | 3.414 | 3.487 | 786,562 | +0.04(+1.10%) |
Feb 22, 2008 | 3.426 | 3.449 | 3.379 | 3.449 | 1,075,481 | -0.01(-0.18%) |
Feb 21, 2008 | 3.493 | 3.506 | 3.423 | 3.455 | 797,613 | -0.03(-0.91%) |
Feb 20, 2008 | 3.433 | 3.493 | 3.398 | 3.487 | 748,552 | +0.00(+0.13%) |
Feb 19, 2008 | 3.484 | 3.522 | 3.452 | 3.482 | 682,232 | -0.00(-0.13%) |
Feb 18, 2008 | 3.392 | 3.493 | 3.392 | 3.487 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.392 | 3.493 | 3.392 | 3.487 | 1,015,117 | +0.06(+1.85%) |
Feb 14, 2008 | 3.474 | 3.477 | 3.404 | 3.423 | 1,807,172 | -0.09(-2.44%) |
Feb 13, 2008 | 3.541 | 3.560 | 3.471 | 3.509 | 1,174,177 | -0.05(-1.29%) |
Feb 12, 2008 | 3.541 | 3.588 | 3.534 | 3.555 | 598,105 | +0.01(+0.22%) |
Feb 11, 2008 | 3.522 | 3.550 | 3.522 | 3.547 | 666,931 | +0.03(+0.72%) |
Feb 08, 2008 | 3.534 | 3.553 | 3.509 | 3.522 | 913,254 | -0.04(-1.24%) |
Feb 07, 2008 | 3.547 | 3.575 | 3.484 | 3.566 | 1,150,989 | -0.01(-0.18%) |
Feb 06, 2008 | 3.702 | 3.702 | 3.553 | 3.572 | 940,186 | -0.10(-2.84%) |
Feb 05, 2008 | 3.677 | 3.709 | 3.661 | 3.677 | 787,297 | -0.01(-0.34%) |
Feb 04, 2008 | 3.664 | 3.705 | 3.655 | 3.690 | 761,087 | +0.03(+0.87%) |