Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.250 | 3.261 | 3.207 | 3.229 | 0 | -0.02(-0.65%) |
May 29, 2008 | 3.250 | 3.255 | 3.245 | 3.250 | 0 | -0.09(-2.83%) |
May 28, 2008 | 3.345 | 3.345 | 3.345 | 3.345 | 0 | +0.05(+1.45%) |
May 27, 2008 | 3.297 | 3.302 | 3.292 | 3.297 | 0 | -0.00(-0.12%) |
May 26, 2008 | 3.301 | 3.306 | 3.296 | 3.301 | 0 | -0.03(-0.87%) |
May 23, 2008 | 3.337 | 3.353 | 3.308 | 3.330 | 0 | +0.01(+0.26%) |
May 22, 2008 | 3.321 | 3.321 | 3.321 | 3.321 | 0 | +0.01(+0.16%) |
May 21, 2008 | 3.320 | 3.330 | 3.310 | 3.316 | 0 | -0.05(-1.51%) |
May 20, 2008 | 3.367 | 3.367 | 3.367 | 3.367 | 0 | -0.00(-0.09%) |
May 19, 2008 | 3.370 | 3.370 | 3.370 | 3.370 | 0 | +0.00(+0.07%) |
May 16, 2008 | 3.373 | 3.406 | 3.342 | 3.368 | 0 | -0.01(-0.21%) |
May 15, 2008 | 3.373 | 3.386 | 3.361 | 3.374 | 0 | -0.06(-1.75%) |
May 14, 2008 | 3.430 | 3.470 | 3.405 | 3.434 | 0 | +0.00(+0.13%) |
May 13, 2008 | 3.438 | 3.466 | 3.402 | 3.430 | 0 | -0.01(-0.24%) |
May 12, 2008 | 3.480 | 3.480 | 3.415 | 3.438 | 0 | -0.04(-1.27%) |
May 09, 2008 | 3.455 | 3.522 | 3.425 | 3.482 | 0 | +0.02(+0.51%) |
May 08, 2008 | 3.456 | 3.475 | 3.436 | 3.465 | 0 | +0.01(+0.40%) |
May 07, 2008 | 3.430 | 3.498 | 3.410 | 3.451 | 0 | +0.01(+0.33%) |
May 06, 2008 | 3.445 | 3.445 | 3.399 | 3.440 | 0 | -0.01(-0.25%) |
May 05, 2008 | 3.449 | 3.458 | 3.438 | 3.449 | 0 | -0.01(-0.33%) |
May 02, 2008 | 3.453 | 3.513 | 3.422 | 3.460 | 0 | +0.01(+0.19%) |
May 01, 2008 | 3.454 | 3.463 | 3.443 | 3.454 | 0 | +0.04(+1.13%) |
Apr 30, 2008 | 3.461 | 3.477 | 3.381 | 3.415 | 0 | -0.04(-1.15%) |
Apr 29, 2008 | 3.480 | 3.491 | 3.445 | 3.455 | 0 | -0.02(-0.68%) |
Apr 28, 2008 | 3.500 | 3.511 | 3.441 | 3.478 | 0 | -0.01(-0.30%) |
Apr 25, 2008 | 3.469 | 3.522 | 3.455 | 3.489 | 0 | +0.01(+0.29%) |
Apr 24, 2008 | 3.432 | 3.500 | 3.422 | 3.479 | 0 | +0.03(+0.99%) |
Apr 23, 2008 | 3.448 | 3.476 | 3.415 | 3.445 | 0 | -0.00(-0.04%) |
Apr 22, 2008 | 3.458 | 3.498 | 3.419 | 3.446 | 0 | -0.01(-0.41%) |
Apr 21, 2008 | 3.493 | 3.505 | 3.436 | 3.461 | 0 | +0.02(+0.60%) |
Apr 18, 2008 | 3.453 | 3.465 | 3.372 | 3.440 | 0 | -0.01(-0.37%) |
Apr 17, 2008 | 3.453 | 3.463 | 3.443 | 3.453 | 0 | -0.02(-0.50%) |
Apr 16, 2008 | 3.478 | 3.506 | 3.446 | 3.470 | 0 | -0.03(-0.93%) |
Apr 15, 2008 | 3.527 | 3.550 | 3.451 | 3.502 | 0 | -0.02(-0.53%) |
Apr 14, 2008 | 3.608 | 3.755 | 3.490 | 3.521 | 0 | -0.10(-2.76%) |
Apr 11, 2008 | 3.602 | 3.636 | 3.584 | 3.621 | 0 | +0.02(+0.45%) |
Apr 10, 2008 | 3.605 | 3.610 | 3.600 | 3.605 | 0 | -0.01(-0.17%) |
Apr 09, 2008 | 3.609 | 3.641 | 3.581 | 3.611 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 3.611 | 3.621 | 3.601 | 3.611 | 0 | -0.02(-0.45%) |
Apr 07, 2008 | 3.622 | 3.662 | 3.617 | 3.627 | 0 | -0.01(-0.18%) |
Apr 04, 2008 | 3.582 | 3.645 | 3.560 | 3.634 | 0 | +0.03(+0.97%) |
Apr 03, 2008 | 3.572 | 3.604 | 3.562 | 3.599 | 0 | +0.03(+0.98%) |
Apr 02, 2008 | 3.570 | 3.580 | 3.554 | 3.564 | 0 | +0.01(+0.26%) |
Apr 01, 2008 | 3.528 | 3.570 | 3.523 | 3.555 | 0 | +0.03(+0.91%) |
Mar 31, 2008 | 3.523 | 3.533 | 3.513 | 3.523 | 0 | -0.01(-0.25%) |
Mar 28, 2008 | 3.506 | 3.544 | 3.492 | 3.532 | 0 | +0.03(+0.77%) |
Mar 27, 2008 | 3.507 | 3.521 | 3.505 | 3.505 | 0 | +0.01(+0.36%) |
Mar 26, 2008 | 3.470 | 3.528 | 3.458 | 3.493 | 0 | +0.05(+1.52%) |
Mar 25, 2008 | 3.522 | 3.541 | 3.403 | 3.440 | 0 | -0.09(-2.69%) |
Mar 24, 2008 | 3.447 | 3.606 | 3.446 | 3.535 | 0 | +0.05(+1.39%) |
Mar 21, 2008 | 3.447 | 3.502 | 3.417 | 3.487 | 0 | +0.02(+0.59%) |
Mar 20, 2008 | 3.384 | 3.477 | 3.384 | 3.466 | 0 | +0.06(+1.86%) |
Mar 19, 2008 | 3.385 | 3.417 | 3.355 | 3.403 | 0 | +0.02(+0.54%) |
Mar 18, 2008 | 3.408 | 3.425 | 3.357 | 3.385 | 0 | -0.03(-0.74%) |
Mar 17, 2008 | 3.425 | 3.483 | 3.388 | 3.410 | 0 | -0.03(-0.87%) |
Mar 14, 2008 | 3.436 | 3.500 | 3.398 | 3.440 | 0 | +0.01(+0.17%) |
Mar 13, 2008 | 3.403 | 3.497 | 3.344 | 3.434 | 0 | -0.02(-0.60%) |
Mar 12, 2008 | 3.509 | 3.524 | 3.441 | 3.455 | 0 | -0.06(-1.58%) |
Mar 11, 2008 | 3.567 | 3.579 | 3.494 | 3.510 | 0 | -0.05(-1.50%) |
Mar 10, 2008 | 3.600 | 3.614 | 3.542 | 3.564 | 0 | -0.04(-1.13%) |
Mar 07, 2008 | 3.600 | 3.675 | 3.579 | 3.604 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 3.598 | 3.625 | 3.576 | 3.604 | 0 | +0.00(+0.01%) |
Mar 05, 2008 | 3.635 | 3.646 | 3.578 | 3.604 | 0 | -0.02(-0.55%) |
Mar 04, 2008 | 3.640 | 3.659 | 3.584 | 3.624 | 0 | -0.02(-0.48%) |