Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.529 | 3.537 | 3.511 | 3.511 | 157,185 | +0.01(+0.25%) |
Apr 29, 2008 | 3.515 | 3.524 | 3.502 | 3.502 | 95,790 | -0.01(-0.25%) |
Apr 28, 2008 | 3.524 | 3.529 | 3.511 | 3.511 | 139,524 | -0.01(-0.25%) |
Apr 25, 2008 | 3.529 | 3.533 | 3.502 | 3.520 | 79,931 | -0.00(-0.13%) |
Apr 24, 2008 | 3.529 | 3.529 | 3.507 | 3.524 | 96,870 | +0.01(+0.38%) |
Apr 23, 2008 | 3.498 | 3.520 | 3.493 | 3.511 | 109,111 | +0.02(+0.51%) |
Apr 22, 2008 | 3.502 | 3.515 | 3.489 | 3.493 | 152,199 | -0.01(-0.25%) |
Apr 21, 2008 | 3.507 | 3.529 | 3.493 | 3.502 | 151,063 | -0.02(-0.50%) |
Apr 18, 2008 | 3.511 | 3.533 | 3.507 | 3.520 | 140,425 | +0.00(+0.00%) |
Apr 17, 2008 | 3.511 | 3.524 | 3.484 | 3.520 | 81,289 | +0.02(+0.50%) |
Apr 16, 2008 | 3.498 | 3.511 | 3.484 | 3.502 | 82,584 | +0.02(+0.63%) |
Apr 15, 2008 | 3.507 | 3.507 | 3.462 | 3.480 | 86,117 | -0.01(-0.25%) |
Apr 14, 2008 | 3.502 | 3.508 | 3.484 | 3.489 | 79,091 | -0.01(-0.25%) |
Apr 11, 2008 | 3.498 | 3.507 | 3.484 | 3.498 | 56,766 | -0.01(-0.25%) |
Apr 10, 2008 | 3.498 | 3.511 | 3.482 | 3.507 | 53,257 | +0.02(+0.63%) |
Apr 09, 2008 | 3.471 | 3.489 | 3.454 | 3.484 | 103,706 | -0.00(-0.13%) |
Apr 08, 2008 | 3.507 | 3.507 | 3.480 | 3.489 | 83,850 | -0.03(-0.88%) |
Apr 07, 2008 | 3.489 | 3.520 | 3.484 | 3.520 | 119,104 | +0.04(+1.14%) |
Apr 04, 2008 | 3.498 | 3.498 | 3.467 | 3.480 | 75,862 | +0.00(+0.13%) |
Apr 03, 2008 | 3.454 | 3.502 | 3.454 | 3.476 | 179,122 | +0.00(+0.00%) |
Apr 02, 2008 | 3.471 | 3.480 | 3.445 | 3.476 | 187,217 | -0.00(-0.13%) |
Apr 01, 2008 | 3.493 | 3.520 | 3.471 | 3.480 | 135,860 | +0.00(+0.13%) |
Mar 31, 2008 | 3.476 | 3.507 | 3.458 | 3.476 | 158,503 | +0.03(+0.77%) |
Mar 28, 2008 | 3.484 | 3.484 | 3.445 | 3.449 | 70,873 | -0.02(-0.51%) |
Mar 27, 2008 | 3.458 | 3.484 | 3.458 | 3.467 | 96,687 | +0.02(+0.51%) |
Mar 26, 2008 | 3.630 | 3.630 | 3.431 | 3.449 | 132,916 | +0.03(+0.77%) |
Mar 25, 2008 | 3.396 | 3.427 | 3.392 | 3.423 | 113,896 | +0.03(+0.91%) |
Mar 24, 2008 | 3.374 | 3.398 | 3.374 | 3.392 | 168,217 | +0.04(+1.19%) |
Mar 21, 2008 | 3.423 | 3.423 | 3.352 | 3.352 | 127,482 | +0.00(+0.00%) |
Mar 20, 2008 | 3.423 | 3.423 | 3.352 | 3.352 | 127,482 | -0.01(-0.39%) |
Mar 19, 2008 | 3.378 | 3.409 | 3.365 | 3.365 | 179,109 | -0.02(-0.52%) |
Mar 18, 2008 | 3.401 | 3.431 | 3.383 | 3.383 | 192,695 | +0.00(+0.13%) |
Mar 17, 2008 | 3.454 | 3.454 | 3.352 | 3.378 | 165,523 | -0.03(-0.91%) |
Mar 14, 2008 | 3.476 | 3.476 | 3.409 | 3.409 | 115,254 | -0.07(-2.03%) |
Mar 13, 2008 | 3.431 | 3.529 | 3.409 | 3.480 | 193,206 | +0.04(+1.16%) |
Mar 12, 2008 | 3.498 | 3.499 | 3.440 | 3.440 | 150,879 | -0.04(-1.27%) |
Mar 11, 2008 | 3.511 | 3.532 | 3.476 | 3.484 | 212,204 | -0.05(-1.38%) |
Mar 10, 2008 | 3.568 | 3.568 | 3.498 | 3.533 | 143,559 | -0.01(-0.25%) |
Mar 07, 2008 | 3.524 | 3.560 | 3.524 | 3.542 | 93,970 | +0.01(+0.38%) |
Mar 06, 2008 | 3.635 | 3.635 | 3.529 | 3.529 | 137,866 | -0.08(-2.20%) |
Mar 05, 2008 | 3.542 | 3.608 | 3.542 | 3.608 | 194,053 | +0.11(+3.03%) |
Mar 04, 2008 | 3.524 | 3.529 | 3.484 | 3.502 | 168,693 | +0.00(+0.13%) |
Mar 03, 2008 | 3.427 | 3.507 | 3.427 | 3.498 | 318,592 | +0.08(+2.33%) |
Feb 29, 2008 | 3.427 | 3.462 | 3.401 | 3.418 | 328,886 | -0.05(-1.48%) |
Feb 28, 2008 | 3.533 | 3.533 | 3.458 | 3.469 | 273,778 | -0.07(-2.04%) |
Feb 27, 2008 | 3.608 | 3.608 | 3.520 | 3.542 | 214,885 | -0.04(-0.99%) |
Feb 26, 2008 | 3.573 | 3.604 | 3.568 | 3.577 | 94,083 | +0.01(+0.25%) |
Feb 25, 2008 | 3.533 | 3.590 | 3.533 | 3.568 | 146,459 | +0.04(+1.25%) |
Feb 22, 2008 | 3.537 | 3.559 | 3.515 | 3.524 | 203,790 | -0.03(-0.81%) |
Feb 21, 2008 | 3.621 | 3.621 | 3.542 | 3.553 | 194,506 | -0.04(-1.05%) |
Feb 20, 2008 | 3.630 | 3.657 | 3.590 | 3.590 | 124,538 | -0.05(-1.45%) |
Feb 19, 2008 | 3.648 | 3.648 | 3.621 | 3.643 | 166,881 | +0.04(+0.98%) |
Feb 18, 2008 | 3.542 | 3.608 | 3.515 | 3.608 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.542 | 3.608 | 3.515 | 3.608 | 485,010 | +0.05(+1.36%) |
Feb 14, 2008 | 3.714 | 3.732 | 3.555 | 3.560 | 392,824 | -0.17(-4.62%) |
Feb 13, 2008 | 3.855 | 3.864 | 3.732 | 3.732 | 199,148 | -0.11(-2.87%) |
Feb 12, 2008 | 3.789 | 3.864 | 3.789 | 3.842 | 267,644 | +0.05(+1.40%) |
Feb 11, 2008 | 3.789 | 3.816 | 3.763 | 3.789 | 194,506 | +0.02(+0.47%) |
Feb 08, 2008 | 3.763 | 3.794 | 3.763 | 3.772 | 127,378 | +0.02(+0.59%) |
Feb 07, 2008 | 3.772 | 3.772 | 3.749 | 3.749 | 92,837 | -0.00(-0.12%) |
Feb 06, 2008 | 3.767 | 3.767 | 3.754 | 3.754 | 36,229 | -0.00(-0.12%) |
Feb 05, 2008 | 3.758 | 3.776 | 3.745 | 3.758 | 197,391 | -0.01(-0.35%) |
Feb 04, 2008 | 3.794 | 3.811 | 3.763 | 3.772 | 143,332 | -0.01(-0.23%) |