Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.222 | 3.240 | 3.206 | 3.206 | 613,489 | -0.02(-0.50%) |
Apr 29, 2008 | 3.245 | 3.248 | 3.208 | 3.222 | 617,247 | +0.01(+0.21%) |
Apr 28, 2008 | 3.188 | 3.259 | 3.188 | 3.215 | 761,740 | +0.03(+0.94%) |
Apr 25, 2008 | 3.215 | 3.215 | 3.178 | 3.185 | 569,341 | -0.01(-0.22%) |
Apr 24, 2008 | 3.160 | 3.194 | 3.151 | 3.192 | 487,289 | +0.03(+0.94%) |
Apr 23, 2008 | 3.149 | 3.169 | 3.146 | 3.162 | 569,031 | +0.00(+0.15%) |
Apr 22, 2008 | 3.176 | 3.176 | 3.142 | 3.158 | 823,880 | -0.00(-0.07%) |
Apr 21, 2008 | 3.101 | 3.165 | 3.094 | 3.160 | 663,184 | +0.08(+2.53%) |
Apr 18, 2008 | 3.059 | 3.089 | 3.057 | 3.082 | 685,269 | +0.03(+0.98%) |
Apr 17, 2008 | 3.071 | 3.071 | 3.046 | 3.052 | 519,686 | -0.00(-0.15%) |
Apr 16, 2008 | 3.046 | 3.073 | 3.042 | 3.057 | 786,064 | +0.01(+0.30%) |
Apr 15, 2008 | 3.064 | 3.078 | 3.039 | 3.048 | 997,227 | -0.03(-0.89%) |
Apr 14, 2008 | 3.020 | 3.080 | 3.018 | 3.075 | 1,229,231 | +0.07(+2.44%) |
Apr 11, 2008 | 2.981 | 3.009 | 2.981 | 3.002 | 580,381 | -0.00(-0.08%) |
Apr 10, 2008 | 3.013 | 3.039 | 3.004 | 3.004 | 731,368 | -0.04(-1.43%) |
Apr 09, 2008 | 2.986 | 3.057 | 2.986 | 3.048 | 927,302 | -0.01(-0.30%) |
Apr 08, 2008 | 3.046 | 3.059 | 3.025 | 3.057 | 652,585 | +0.02(+0.60%) |
Apr 07, 2008 | 2.993 | 3.043 | 2.993 | 3.039 | 1,054,506 | +0.05(+1.84%) |
Apr 04, 2008 | 2.991 | 2.993 | 2.972 | 2.984 | 505,058 | +0.01(+0.23%) |
Apr 03, 2008 | 2.986 | 2.993 | 2.965 | 2.977 | 751,878 | -0.01(-0.46%) |
Apr 02, 2008 | 2.936 | 2.991 | 2.936 | 2.991 | 719,368 | +0.04(+1.32%) |
Apr 01, 2008 | 2.901 | 2.952 | 2.901 | 2.952 | 847,444 | +0.07(+2.55%) |
Mar 31, 2008 | 2.869 | 2.887 | 2.860 | 2.878 | 1,004,370 | +0.02(+0.56%) |
Mar 28, 2008 | 2.942 | 2.949 | 2.858 | 2.862 | 894,455 | -0.08(-2.80%) |
Mar 27, 2008 | 2.961 | 2.961 | 2.915 | 2.945 | 529,382 | -0.01(-0.31%) |
Mar 26, 2008 | 2.890 | 2.954 | 2.889 | 2.954 | 378,339 | +0.04(+1.50%) |
Mar 25, 2008 | 2.926 | 2.942 | 2.892 | 2.910 | 812,098 | -0.01(-0.39%) |
Mar 24, 2008 | 2.979 | 2.979 | 2.917 | 2.922 | 679,876 | -0.00(-0.12%) |
Mar 21, 2008 | 2.848 | 2.926 | 2.807 | 2.925 | 553,326 | +0.00(+0.00%) |
Mar 20, 2008 | 2.848 | 2.926 | 2.807 | 2.925 | 553,326 | +0.10(+3.62%) |
Mar 19, 2008 | 2.800 | 2.848 | 2.784 | 2.823 | 867,081 | +0.02(+0.82%) |
Mar 18, 2008 | 2.798 | 2.846 | 2.787 | 2.800 | 912,508 | +0.01(+0.33%) |
Mar 17, 2008 | 2.809 | 2.830 | 2.736 | 2.791 | 1,752,352 | -0.15(-4.99%) |
Mar 14, 2008 | 2.947 | 2.954 | 2.885 | 2.938 | 813,333 | -0.01(-0.47%) |
Mar 13, 2008 | 2.984 | 2.993 | 2.910 | 2.952 | 1,002,703 | -0.06(-1.98%) |
Mar 12, 2008 | 3.062 | 3.064 | 3.004 | 3.011 | 918,199 | -0.06(-2.09%) |
Mar 11, 2008 | 2.979 | 3.098 | 2.979 | 3.075 | 2,006,463 | +0.06(+1.98%) |
Mar 10, 2008 | 3.208 | 3.208 | 3.011 | 3.016 | 2,057,842 | -0.25(-7.65%) |
Mar 07, 2008 | 3.272 | 3.272 | 3.231 | 3.266 | 784,366 | +0.02(+0.64%) |
Mar 06, 2008 | 3.272 | 3.272 | 3.224 | 3.245 | 558,563 | -0.02(-0.63%) |
Mar 05, 2008 | 3.254 | 3.295 | 3.247 | 3.266 | 424,158 | -0.03(-1.04%) |
Mar 04, 2008 | 3.091 | 3.300 | 3.091 | 3.300 | 517,630 | +0.05(+1.41%) |
Mar 03, 2008 | 3.227 | 3.259 | 3.222 | 3.254 | 536,072 | +0.01(+0.21%) |
Feb 29, 2008 | 3.291 | 3.300 | 3.238 | 3.247 | 612,892 | -0.06(-1.67%) |
Feb 28, 2008 | 3.316 | 3.316 | 3.293 | 3.302 | 334,265 | -0.02(-0.48%) |
Feb 27, 2008 | 3.277 | 3.323 | 3.272 | 3.318 | 834,790 | +0.05(+1.56%) |
Feb 26, 2008 | 3.178 | 3.277 | 3.178 | 3.267 | 865,803 | +0.07(+2.06%) |
Feb 25, 2008 | 3.144 | 3.204 | 3.144 | 3.201 | 1,205,274 | +0.05(+1.53%) |
Feb 22, 2008 | 3.112 | 3.156 | 3.101 | 3.153 | 638,856 | +0.03(+1.10%) |
Feb 21, 2008 | 3.096 | 3.139 | 3.096 | 3.119 | 604,352 | -0.01(-0.22%) |
Feb 20, 2008 | 3.128 | 3.151 | 3.105 | 3.126 | 720,188 | -0.02(-0.58%) |
Feb 19, 2008 | 3.080 | 3.169 | 3.052 | 3.144 | 1,258,512 | +0.06(+2.08%) |
Feb 18, 2008 | 3.059 | 3.114 | 3.036 | 3.080 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.059 | 3.114 | 3.036 | 3.080 | 1,156,400 | +0.01(+0.45%) |
Feb 14, 2008 | 3.176 | 3.185 | 3.059 | 3.066 | 2,394,922 | -0.12(-3.67%) |
Feb 13, 2008 | 3.231 | 3.243 | 3.167 | 3.183 | 1,633,465 | -0.06(-1.84%) |
Feb 12, 2008 | 3.277 | 3.327 | 3.222 | 3.243 | 1,313,583 | -0.05(-1.60%) |
Feb 11, 2008 | 3.392 | 3.399 | 3.277 | 3.295 | 2,110,539 | -0.11(-3.30%) |
Feb 08, 2008 | 3.394 | 3.408 | 3.389 | 3.408 | 587,364 | +0.00(+0.07%) |
Feb 07, 2008 | 3.380 | 3.405 | 3.378 | 3.405 | 733,004 | -0.03(-0.93%) |
Feb 06, 2008 | 3.472 | 3.488 | 3.414 | 3.437 | 928,611 | -0.02(-0.53%) |
Feb 05, 2008 | 3.472 | 3.472 | 3.449 | 3.456 | 576,018 | -0.03(-0.72%) |
Feb 04, 2008 | 3.483 | 3.486 | 3.460 | 3.481 | 506,167 | +0.01(+0.20%) |