Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.199 | 3.344 | 3.145 | 3.159 | 401,800 | -0.04(-1.36%) |
Apr 29, 2008 | 3.204 | 3.208 | 3.147 | 3.203 | 472,646 | -0.01(-0.16%) |
Apr 28, 2008 | 3.269 | 3.269 | 3.194 | 3.208 | 407,163 | -0.07(-2.18%) |
Apr 25, 2008 | 3.276 | 3.325 | 3.204 | 3.279 | 285,745 | +0.02(+0.64%) |
Apr 24, 2008 | 3.220 | 3.295 | 3.143 | 3.259 | 301,078 | +0.05(+1.47%) |
Apr 23, 2008 | 3.239 | 3.239 | 3.147 | 3.211 | 401,268 | -0.01(-0.38%) |
Apr 22, 2008 | 3.325 | 3.325 | 3.168 | 3.224 | 353,053 | -0.12(-3.55%) |
Apr 21, 2008 | 3.358 | 3.407 | 3.327 | 3.342 | 357,523 | -0.04(-1.09%) |
Apr 18, 2008 | 3.353 | 3.390 | 3.334 | 3.379 | 320,149 | +0.09(+2.87%) |
Apr 17, 2008 | 3.292 | 3.360 | 3.276 | 3.285 | 259,245 | -0.02(-0.48%) |
Apr 16, 2008 | 3.134 | 3.309 | 3.134 | 3.300 | 312,577 | +0.20(+6.36%) |
Apr 15, 2008 | 3.089 | 3.131 | 3.058 | 3.103 | 445,642 | +0.03(+0.91%) |
Apr 14, 2008 | 3.072 | 3.122 | 3.052 | 3.075 | 411,490 | -0.00(-0.11%) |
Apr 11, 2008 | 3.189 | 3.229 | 3.077 | 3.079 | 287,004 | -0.15(-4.65%) |
Apr 10, 2008 | 3.236 | 3.264 | 3.204 | 3.229 | 388,361 | -0.01(-0.38%) |
Apr 09, 2008 | 3.374 | 3.386 | 3.222 | 3.241 | 581,478 | -0.13(-3.99%) |
Apr 08, 2008 | 3.250 | 3.426 | 3.250 | 3.376 | 542,741 | +0.11(+3.26%) |
Apr 07, 2008 | 3.311 | 3.383 | 3.204 | 3.269 | 274,596 | -0.07(-2.09%) |
Apr 04, 2008 | 3.386 | 3.398 | 3.272 | 3.339 | 234,422 | -0.05(-1.55%) |
Apr 03, 2008 | 3.433 | 3.475 | 3.344 | 3.391 | 724,765 | -0.09(-2.46%) |
Apr 02, 2008 | 3.573 | 3.573 | 3.398 | 3.477 | 613,564 | -0.10(-2.93%) |
Apr 01, 2008 | 3.550 | 3.641 | 3.525 | 3.582 | 817,475 | +0.08(+2.35%) |
Mar 31, 2008 | 3.435 | 3.580 | 3.435 | 3.500 | 674,107 | +0.08(+2.40%) |
Mar 28, 2008 | 3.466 | 3.494 | 3.388 | 3.417 | 578,187 | -0.04(-1.06%) |
Mar 27, 2008 | 3.603 | 3.603 | 3.447 | 3.454 | 386,793 | -0.13(-3.66%) |
Mar 26, 2008 | 3.505 | 3.625 | 3.419 | 3.585 | 540,549 | +0.07(+1.89%) |
Mar 25, 2008 | 3.421 | 3.538 | 3.376 | 3.519 | 493,754 | +0.10(+3.02%) |
Mar 24, 2008 | 3.314 | 3.466 | 3.241 | 3.416 | 597,177 | +0.12(+3.66%) |
Mar 21, 2008 | 3.180 | 3.321 | 3.129 | 3.295 | 1,459,044 | +0.00(+0.00%) |
Mar 20, 2008 | 3.180 | 3.321 | 3.129 | 3.295 | 1,459,044 | +0.16(+5.19%) |
Mar 19, 2008 | 3.236 | 3.327 | 3.126 | 3.133 | 679,086 | -0.08(-2.40%) |
Mar 18, 2008 | 3.105 | 3.210 | 3.061 | 3.210 | 716,638 | +0.19(+6.19%) |
Mar 17, 2008 | 2.923 | 3.136 | 2.923 | 3.023 | 806,131 | +0.02(+0.58%) |
Mar 14, 2008 | 3.051 | 3.094 | 2.954 | 3.005 | 605,665 | -0.02(-0.69%) |
Mar 13, 2008 | 2.899 | 3.047 | 2.899 | 3.026 | 624,490 | +0.09(+2.97%) |
Mar 12, 2008 | 3.030 | 3.113 | 2.939 | 2.939 | 561,898 | -0.16(-5.03%) |
Mar 11, 2008 | 3.052 | 3.138 | 2.970 | 3.094 | 355,051 | +0.13(+4.42%) |
Mar 10, 2008 | 3.079 | 3.084 | 2.963 | 2.963 | 188,491 | -0.10(-3.20%) |
Mar 07, 2008 | 2.989 | 3.167 | 2.970 | 3.061 | 589,565 | +0.05(+1.51%) |
Mar 06, 2008 | 3.082 | 3.082 | 2.991 | 3.016 | 325,208 | -0.08(-2.71%) |
Mar 05, 2008 | 3.138 | 3.194 | 3.010 | 3.100 | 427,556 | -0.02(-0.56%) |
Mar 04, 2008 | 2.906 | 3.150 | 2.906 | 3.117 | 708,202 | +0.18(+6.06%) |
Mar 03, 2008 | 2.857 | 3.030 | 2.851 | 2.939 | 322,335 | +0.05(+1.88%) |
Feb 29, 2008 | 2.869 | 2.930 | 2.857 | 2.885 | 400,140 | -0.01(-0.24%) |
Feb 28, 2008 | 2.958 | 2.979 | 2.876 | 2.892 | 484,602 | -0.09(-3.10%) |
Feb 27, 2008 | 3.056 | 3.080 | 2.947 | 2.984 | 230,599 | -0.11(-3.50%) |
Feb 26, 2008 | 3.010 | 3.100 | 2.958 | 3.093 | 256,715 | +0.06(+1.84%) |
Feb 25, 2008 | 2.939 | 3.056 | 2.939 | 3.037 | 150,504 | +0.10(+3.45%) |
Feb 22, 2008 | 2.977 | 2.989 | 2.909 | 2.935 | 376,451 | -0.03(-1.06%) |
Feb 21, 2008 | 3.058 | 3.084 | 2.951 | 2.967 | 207,820 | -0.08(-2.69%) |
Feb 20, 2008 | 2.993 | 3.058 | 2.970 | 3.049 | 235,985 | +0.03(+1.16%) |
Feb 19, 2008 | 2.960 | 3.073 | 2.960 | 3.014 | 265,621 | +0.09(+3.23%) |
Feb 18, 2008 | 2.975 | 3.052 | 2.916 | 2.920 | 978,024 | +0.00(+0.00%) |
Feb 15, 2008 | 2.975 | 3.052 | 2.916 | 2.920 | 978,024 | -0.08(-2.57%) |
Feb 14, 2008 | 3.150 | 3.150 | 2.932 | 2.996 | 1,238,541 | -0.15(-4.67%) |
Feb 13, 2008 | 3.089 | 3.147 | 3.016 | 3.143 | 1,018,318 | +0.09(+2.98%) |
Feb 12, 2008 | 3.091 | 3.108 | 3.019 | 3.052 | 162,106 | -0.02(-0.68%) |
Feb 11, 2008 | 3.094 | 3.100 | 2.998 | 3.073 | 189,527 | -0.01(-0.45%) |
Feb 08, 2008 | 3.267 | 3.267 | 3.040 | 3.087 | 302,194 | -0.19(-5.71%) |
Feb 07, 2008 | 3.079 | 3.302 | 3.068 | 3.274 | 780,066 | +0.18(+5.94%) |
Feb 06, 2008 | 2.989 | 3.115 | 2.989 | 3.091 | 336,014 | +0.13(+4.43%) |
Feb 05, 2008 | 3.045 | 3.224 | 2.946 | 2.960 | 433,377 | -0.15(-4.94%) |
Feb 04, 2008 | 3.265 | 3.265 | 2.996 | 3.113 | 373,103 | -0.14(-4.40%) |