Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.324 | 3.324 | 3.302 | 3.310 | 286,812 | +0.01(+0.17%) |
May 29, 2008 | 3.302 | 3.319 | 3.302 | 3.305 | 367,247 | +0.00(+0.09%) |
May 28, 2008 | 3.288 | 3.313 | 3.288 | 3.302 | 357,114 | +0.01(+0.26%) |
May 27, 2008 | 3.274 | 3.305 | 3.271 | 3.293 | 463,020 | +0.03(+0.95%) |
May 26, 2008 | 3.268 | 3.274 | 3.257 | 3.262 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.268 | 3.274 | 3.257 | 3.262 | 363,140 | -0.02(-0.52%) |
May 22, 2008 | 3.291 | 3.291 | 3.276 | 3.279 | 236,406 | -0.01(-0.17%) |
May 21, 2008 | 3.299 | 3.299 | 3.285 | 3.285 | 212,495 | -0.01(-0.17%) |
May 20, 2008 | 3.307 | 3.307 | 3.279 | 3.291 | 340,779 | -0.01(-0.43%) |
May 19, 2008 | 3.319 | 3.335 | 3.302 | 3.305 | 269,080 | -0.02(-0.59%) |
May 16, 2008 | 3.310 | 3.330 | 3.307 | 3.324 | 190,631 | +0.00(+0.08%) |
May 15, 2008 | 3.299 | 3.322 | 3.288 | 3.322 | 274,871 | +0.01(+0.43%) |
May 14, 2008 | 3.271 | 3.310 | 3.271 | 3.307 | 225,103 | +0.03(+0.77%) |
May 13, 2008 | 3.313 | 3.318 | 3.276 | 3.282 | 311,194 | -0.05(-1.44%) |
May 12, 2008 | 3.327 | 3.336 | 3.319 | 3.330 | 369,910 | -0.01(-0.17%) |
May 09, 2008 | 3.316 | 3.336 | 3.316 | 3.336 | 112,253 | +0.01(+0.17%) |
May 08, 2008 | 3.324 | 3.336 | 3.316 | 3.330 | 393,643 | +0.00(+0.08%) |
May 07, 2008 | 3.316 | 3.327 | 3.316 | 3.327 | 474,550 | +0.01(+0.17%) |
May 06, 2008 | 3.285 | 3.338 | 3.285 | 3.322 | 531,546 | +0.02(+0.60%) |
May 05, 2008 | 3.305 | 3.316 | 3.293 | 3.302 | 575,944 | -0.00(-0.09%) |
May 02, 2008 | 3.302 | 3.327 | 3.302 | 3.305 | 463,339 | +0.01(+0.26%) |
May 01, 2008 | 3.322 | 3.322 | 3.296 | 3.296 | 247,425 | -0.01(-0.43%) |
Apr 30, 2008 | 3.293 | 3.327 | 3.285 | 3.310 | 538,954 | +0.02(+0.60%) |
Apr 29, 2008 | 3.288 | 3.296 | 3.276 | 3.291 | 271,459 | +0.00(+0.00%) |
Apr 28, 2008 | 3.271 | 3.296 | 3.271 | 3.291 | 186,897 | +0.01(+0.26%) |
Apr 25, 2008 | 3.293 | 3.296 | 3.276 | 3.282 | 200,058 | -0.01(-0.43%) |
Apr 24, 2008 | 3.248 | 3.296 | 3.243 | 3.296 | 266,352 | +0.05(+1.39%) |
Apr 23, 2008 | 3.212 | 3.254 | 3.212 | 3.251 | 269,179 | +0.02(+0.70%) |
Apr 22, 2008 | 3.198 | 3.229 | 3.198 | 3.229 | 247,538 | +0.01(+0.44%) |
Apr 21, 2008 | 3.195 | 3.220 | 3.192 | 3.214 | 230,685 | +0.02(+0.53%) |
Apr 18, 2008 | 3.198 | 3.237 | 3.198 | 3.198 | 410,319 | +0.00(+0.09%) |
Apr 17, 2008 | 3.178 | 3.203 | 3.172 | 3.195 | 429,577 | +0.00(+0.12%) |
Apr 16, 2008 | 3.172 | 3.198 | 3.172 | 3.191 | 414,472 | +0.00(+0.05%) |
Apr 15, 2008 | 3.192 | 3.198 | 3.169 | 3.189 | 298,569 | -0.01(-0.26%) |
Apr 14, 2008 | 3.169 | 3.200 | 3.169 | 3.198 | 250,390 | +0.01(+0.18%) |
Apr 11, 2008 | 3.164 | 3.203 | 3.164 | 3.192 | 483,388 | -0.02(-0.61%) |
Apr 10, 2008 | 3.212 | 3.212 | 3.189 | 3.212 | 163,848 | +0.00(+0.09%) |
Apr 09, 2008 | 3.200 | 3.220 | 3.189 | 3.209 | 253,897 | -0.01(-0.44%) |
Apr 08, 2008 | 3.214 | 3.223 | 3.209 | 3.223 | 379,723 | +0.01(+0.17%) |
Apr 07, 2008 | 3.144 | 3.217 | 3.144 | 3.217 | 464,237 | +0.08(+2.52%) |
Apr 04, 2008 | 3.121 | 3.147 | 3.119 | 3.138 | 214,208 | +0.01(+0.36%) |
Apr 03, 2008 | 3.102 | 3.152 | 3.102 | 3.127 | 567,085 | -0.00(-0.09%) |
Apr 02, 2008 | 3.099 | 3.133 | 3.090 | 3.130 | 502,184 | +0.03(+0.82%) |
Apr 01, 2008 | 3.093 | 3.104 | 3.051 | 3.104 | 529,847 | +0.05(+1.66%) |
Mar 31, 2008 | 2.989 | 3.054 | 2.989 | 3.054 | 290,458 | +0.05(+1.59%) |
Mar 28, 2008 | 3.023 | 3.040 | 2.997 | 3.006 | 488,253 | -0.02(-0.65%) |
Mar 27, 2008 | 3.028 | 3.048 | 3.026 | 3.026 | 335,853 | -0.01(-0.28%) |
Mar 26, 2008 | 3.020 | 3.062 | 3.009 | 3.034 | 738,690 | +0.01(+0.47%) |
Mar 25, 2008 | 3.057 | 3.059 | 3.017 | 3.020 | 461,754 | -0.03(-0.92%) |
Mar 24, 2008 | 3.034 | 3.096 | 3.034 | 3.048 | 477,359 | +0.01(+0.46%) |
Mar 21, 2008 | 2.941 | 3.042 | 2.941 | 3.034 | 650,073 | +0.00(+0.00%) |
Mar 20, 2008 | 2.941 | 3.042 | 2.941 | 3.034 | 650,073 | +0.06(+1.89%) |
Mar 19, 2008 | 2.955 | 2.997 | 2.949 | 2.978 | 421,384 | +0.01(+0.38%) |
Mar 18, 2008 | 2.904 | 2.978 | 2.904 | 2.966 | 412,812 | +0.09(+3.04%) |
Mar 17, 2008 | 2.876 | 2.944 | 2.876 | 2.879 | 490,360 | -0.10(-3.31%) |
Mar 14, 2008 | 2.997 | 3.017 | 2.955 | 2.978 | 408,556 | -0.03(-0.85%) |
Mar 13, 2008 | 3.000 | 3.028 | 2.980 | 3.003 | 272,725 | -0.03(-0.84%) |
Mar 12, 2008 | 3.037 | 3.045 | 3.023 | 3.028 | 178,743 | -0.06(-1.83%) |
Mar 11, 2008 | 3.059 | 3.088 | 3.034 | 3.085 | 223,074 | +0.03(+1.02%) |
Mar 10, 2008 | 3.104 | 3.104 | 3.045 | 3.054 | 267,760 | -0.05(-1.64%) |
Mar 07, 2008 | 3.051 | 3.119 | 3.051 | 3.104 | 207,332 | +0.00(+0.09%) |
Mar 06, 2008 | 3.150 | 3.161 | 3.085 | 3.102 | 249,319 | -0.06(-1.87%) |
Mar 05, 2008 | 3.135 | 3.175 | 3.135 | 3.161 | 137,249 | +0.02(+0.54%) |
Mar 04, 2008 | 2.921 | 3.169 | 2.921 | 3.144 | 253,237 | -0.03(-0.89%) |