Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.691 | 3.723 | 3.408 | 3.452 | 515,078 | -0.24(-6.54%) |
Apr 29, 2008 | 3.723 | 3.793 | 3.522 | 3.693 | 369,200 | -0.02(-0.63%) |
Apr 28, 2008 | 3.588 | 3.784 | 3.528 | 3.717 | 415,876 | +0.12(+3.30%) |
Apr 25, 2008 | 3.632 | 3.682 | 3.526 | 3.598 | 269,502 | -0.00(-0.12%) |
Apr 24, 2008 | 3.484 | 3.653 | 3.405 | 3.602 | 439,953 | +0.11(+3.28%) |
Apr 23, 2008 | 3.397 | 3.513 | 3.380 | 3.488 | 522,034 | +0.12(+3.72%) |
Apr 22, 2008 | 3.441 | 3.441 | 3.253 | 3.363 | 667,057 | -0.02(-0.63%) |
Apr 21, 2008 | 3.300 | 3.410 | 3.278 | 3.384 | 276,944 | -0.02(-0.50%) |
Apr 18, 2008 | 3.395 | 3.416 | 3.338 | 3.401 | 258,306 | +0.08(+2.49%) |
Apr 17, 2008 | 3.374 | 3.374 | 3.272 | 3.319 | 432,256 | -0.07(-2.18%) |
Apr 16, 2008 | 3.382 | 3.450 | 3.355 | 3.393 | 568,549 | +0.05(+1.52%) |
Apr 15, 2008 | 3.257 | 3.348 | 3.234 | 3.342 | 249,590 | +0.10(+3.07%) |
Apr 14, 2008 | 3.187 | 3.325 | 3.187 | 3.242 | 357,197 | +0.05(+1.53%) |
Apr 11, 2008 | 3.247 | 3.357 | 3.185 | 3.194 | 310,162 | -0.11(-3.46%) |
Apr 10, 2008 | 3.283 | 3.369 | 3.259 | 3.308 | 216,253 | +0.01(+0.39%) |
Apr 09, 2008 | 3.333 | 3.388 | 3.274 | 3.295 | 434,882 | -0.02(-0.70%) |
Apr 08, 2008 | 3.310 | 3.365 | 3.234 | 3.319 | 416,598 | -0.03(-0.89%) |
Apr 07, 2008 | 3.372 | 3.378 | 3.240 | 3.348 | 615,834 | -0.01(-0.19%) |
Apr 04, 2008 | 3.395 | 3.395 | 3.308 | 3.355 | 460,540 | -0.03(-0.88%) |
Apr 03, 2008 | 3.357 | 3.460 | 3.329 | 3.384 | 276,240 | +0.00(+0.13%) |
Apr 02, 2008 | 3.314 | 3.427 | 3.285 | 3.380 | 659,776 | +0.07(+2.05%) |
Apr 01, 2008 | 3.323 | 3.327 | 3.244 | 3.312 | 573,228 | +0.03(+0.77%) |
Mar 31, 2008 | 3.422 | 3.422 | 3.261 | 3.287 | 837,173 | -0.12(-3.48%) |
Mar 28, 2008 | 3.446 | 3.499 | 3.403 | 3.405 | 227,609 | -0.03(-0.80%) |
Mar 27, 2008 | 3.547 | 3.547 | 3.405 | 3.433 | 435,189 | -0.14(-3.91%) |
Mar 26, 2008 | 3.564 | 3.575 | 3.456 | 3.573 | 344,665 | -0.03(-0.76%) |
Mar 25, 2008 | 3.717 | 3.778 | 3.552 | 3.600 | 660,281 | -0.13(-3.46%) |
Mar 24, 2008 | 3.638 | 3.780 | 3.621 | 3.729 | 832,914 | +0.13(+3.59%) |
Mar 21, 2008 | 3.528 | 3.698 | 3.486 | 3.600 | 1,984,169 | +0.00(+0.00%) |
Mar 20, 2008 | 3.528 | 3.698 | 3.486 | 3.600 | 1,984,169 | +0.12(+3.34%) |
Mar 19, 2008 | 3.560 | 3.590 | 3.444 | 3.484 | 601,527 | -0.06(-1.61%) |
Mar 18, 2008 | 3.429 | 3.558 | 3.304 | 3.541 | 1,036,097 | +0.16(+4.76%) |
Mar 17, 2008 | 3.336 | 3.441 | 3.336 | 3.380 | 515,041 | +0.00(+0.00%) |
Mar 14, 2008 | 3.319 | 3.431 | 3.232 | 3.380 | 609,946 | +0.10(+2.97%) |
Mar 13, 2008 | 3.266 | 3.412 | 3.251 | 3.283 | 874,216 | -0.03(-0.83%) |
Mar 12, 2008 | 3.369 | 3.450 | 3.253 | 3.310 | 642,154 | -0.05(-1.45%) |
Mar 11, 2008 | 3.200 | 3.363 | 3.132 | 3.359 | 550,592 | +0.26(+8.48%) |
Mar 10, 2008 | 3.153 | 3.215 | 3.090 | 3.096 | 353,523 | -0.05(-1.62%) |
Mar 07, 2008 | 3.050 | 3.310 | 3.050 | 3.147 | 542,796 | +0.06(+1.85%) |
Mar 06, 2008 | 3.168 | 3.253 | 3.088 | 3.090 | 512,562 | -0.08(-2.67%) |
Mar 05, 2008 | 3.071 | 3.189 | 3.071 | 3.175 | 381,699 | +0.12(+3.88%) |
Mar 04, 2008 | 3.009 | 3.098 | 2.965 | 3.056 | 477,978 | +0.02(+0.63%) |
Mar 03, 2008 | 3.120 | 3.179 | 2.999 | 3.037 | 574,145 | -0.03(-1.04%) |
Feb 29, 2008 | 3.181 | 3.181 | 3.062 | 3.069 | 519,035 | -0.16(-4.98%) |
Feb 28, 2008 | 3.338 | 3.338 | 3.128 | 3.230 | 480,547 | -0.11(-3.24%) |
Feb 27, 2008 | 3.247 | 3.386 | 3.247 | 3.338 | 568,714 | +0.07(+2.01%) |
Feb 26, 2008 | 3.164 | 3.386 | 3.164 | 3.272 | 668,450 | +0.09(+2.93%) |
Feb 25, 2008 | 3.052 | 3.221 | 3.052 | 3.179 | 537,805 | +0.13(+4.38%) |
Feb 22, 2008 | 3.143 | 3.175 | 2.967 | 3.045 | 598,448 | -0.09(-2.77%) |
Feb 21, 2008 | 3.183 | 3.236 | 3.115 | 3.132 | 499,302 | -0.02(-0.67%) |
Feb 20, 2008 | 3.162 | 3.189 | 3.071 | 3.153 | 871,723 | -0.03(-0.87%) |
Feb 19, 2008 | 3.215 | 3.323 | 3.132 | 3.181 | 1,013,786 | +0.01(+0.47%) |
Feb 18, 2008 | 3.274 | 3.287 | 3.153 | 3.166 | 583,399 | +0.00(+0.00%) |
Feb 15, 2008 | 3.274 | 3.287 | 3.153 | 3.166 | 583,399 | -0.14(-4.23%) |
Feb 14, 2008 | 3.405 | 3.463 | 3.304 | 3.306 | 830,392 | -0.08(-2.50%) |
Feb 13, 2008 | 3.420 | 3.490 | 3.340 | 3.391 | 547,574 | +0.01(+0.31%) |
Feb 12, 2008 | 3.408 | 3.535 | 3.369 | 3.380 | 692,395 | -0.01(-0.37%) |
Feb 11, 2008 | 3.401 | 3.460 | 3.333 | 3.393 | 760,102 | -0.01(-0.37%) |
Feb 08, 2008 | 3.439 | 3.539 | 3.391 | 3.405 | 261,220 | -0.05(-1.41%) |
Feb 07, 2008 | 3.361 | 3.509 | 3.327 | 3.454 | 498,514 | +0.08(+2.39%) |
Feb 06, 2008 | 3.367 | 3.477 | 3.338 | 3.374 | 838,679 | +0.01(+0.25%) |
Feb 05, 2008 | 3.397 | 3.429 | 3.247 | 3.365 | 772,266 | -0.11(-3.11%) |
Feb 04, 2008 | 3.494 | 3.566 | 3.340 | 3.473 | 829,033 | -0.02(-0.61%) |