Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2008 | 3.448 | 3.457 | 3.423 | 3.426 | 388,224 | -0.05(-1.45%) |
Feb 29, 2008 | 3.445 | 3.476 | 3.429 | 3.476 | 942,808 | -0.01(-0.27%) |
Feb 28, 2008 | 3.464 | 3.492 | 3.464 | 3.486 | 396,027 | -0.02(-0.45%) |
Feb 27, 2008 | 3.426 | 3.514 | 3.426 | 3.501 | 628,816 | +0.02(+0.45%) |
Feb 26, 2008 | 3.423 | 3.498 | 3.423 | 3.486 | 663,811 | +0.02(+0.64%) |
Feb 25, 2008 | 3.398 | 3.467 | 3.391 | 3.464 | 791,800 | +0.04(+1.10%) |
Feb 22, 2008 | 3.404 | 3.426 | 3.357 | 3.426 | 1,082,644 | -0.01(-0.18%) |
Feb 21, 2008 | 3.470 | 3.483 | 3.401 | 3.432 | 802,925 | -0.03(-0.91%) |
Feb 20, 2008 | 3.410 | 3.470 | 3.375 | 3.464 | 753,538 | +0.00(+0.13%) |
Feb 19, 2008 | 3.461 | 3.498 | 3.429 | 3.459 | 686,775 | -0.00(-0.13%) |
Feb 18, 2008 | 3.369 | 3.470 | 3.369 | 3.464 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.369 | 3.470 | 3.369 | 3.464 | 1,021,877 | +0.06(+1.85%) |
Feb 14, 2008 | 3.451 | 3.454 | 3.382 | 3.401 | 1,819,207 | -0.09(-2.44%) |
Feb 13, 2008 | 3.517 | 3.536 | 3.448 | 3.486 | 1,181,997 | -0.05(-1.29%) |
Feb 12, 2008 | 3.517 | 3.564 | 3.511 | 3.531 | 602,088 | +0.01(+0.22%) |
Feb 11, 2008 | 3.498 | 3.527 | 3.498 | 3.523 | 671,372 | +0.03(+0.72%) |
Feb 08, 2008 | 3.511 | 3.530 | 3.486 | 3.498 | 919,335 | -0.04(-1.24%) |
Feb 07, 2008 | 3.523 | 3.552 | 3.461 | 3.542 | 1,158,654 | -0.01(-0.18%) |
Feb 06, 2008 | 3.678 | 3.678 | 3.530 | 3.549 | 946,448 | -0.10(-2.84%) |
Feb 05, 2008 | 3.653 | 3.684 | 3.637 | 3.653 | 792,540 | -0.01(-0.34%) |
Feb 04, 2008 | 3.640 | 3.681 | 3.631 | 3.665 | 766,155 | +0.03(+0.87%) |