Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.518 | 3.526 | 3.500 | 3.500 | 157,676 | +0.01(+0.25%) |
Apr 29, 2008 | 3.504 | 3.513 | 3.491 | 3.491 | 96,089 | -0.01(-0.25%) |
Apr 28, 2008 | 3.513 | 3.518 | 3.500 | 3.500 | 139,959 | -0.01(-0.25%) |
Apr 25, 2008 | 3.518 | 3.522 | 3.491 | 3.509 | 80,180 | -0.00(-0.13%) |
Apr 24, 2008 | 3.518 | 3.518 | 3.496 | 3.513 | 97,172 | +0.01(+0.38%) |
Apr 23, 2008 | 3.487 | 3.509 | 3.482 | 3.500 | 109,451 | +0.02(+0.51%) |
Apr 22, 2008 | 3.491 | 3.504 | 3.478 | 3.482 | 152,674 | -0.01(-0.25%) |
Apr 21, 2008 | 3.496 | 3.518 | 3.482 | 3.491 | 151,534 | -0.02(-0.50%) |
Apr 18, 2008 | 3.500 | 3.522 | 3.496 | 3.509 | 140,863 | +0.00(+0.00%) |
Apr 17, 2008 | 3.500 | 3.513 | 3.474 | 3.509 | 81,543 | +0.02(+0.50%) |
Apr 16, 2008 | 3.487 | 3.500 | 3.474 | 3.491 | 82,842 | +0.02(+0.63%) |
Apr 15, 2008 | 3.496 | 3.496 | 3.452 | 3.469 | 86,385 | -0.01(-0.25%) |
Apr 14, 2008 | 3.491 | 3.497 | 3.474 | 3.478 | 79,337 | -0.01(-0.25%) |
Apr 11, 2008 | 3.487 | 3.496 | 3.474 | 3.487 | 56,944 | -0.01(-0.25%) |
Apr 10, 2008 | 3.487 | 3.500 | 3.471 | 3.496 | 53,423 | +0.02(+0.63%) |
Apr 09, 2008 | 3.460 | 3.478 | 3.443 | 3.474 | 104,030 | -0.00(-0.13%) |
Apr 08, 2008 | 3.496 | 3.496 | 3.469 | 3.478 | 84,112 | -0.03(-0.88%) |
Apr 07, 2008 | 3.478 | 3.509 | 3.474 | 3.509 | 119,475 | +0.04(+1.14%) |
Apr 04, 2008 | 3.487 | 3.487 | 3.456 | 3.469 | 76,098 | +0.00(+0.13%) |
Apr 03, 2008 | 3.443 | 3.491 | 3.443 | 3.465 | 179,681 | +0.00(+0.00%) |
Apr 02, 2008 | 3.460 | 3.469 | 3.434 | 3.465 | 187,801 | -0.00(-0.13%) |
Apr 01, 2008 | 3.482 | 3.509 | 3.460 | 3.469 | 136,284 | +0.00(+0.13%) |
Mar 31, 2008 | 3.465 | 3.496 | 3.447 | 3.465 | 158,998 | +0.03(+0.77%) |
Mar 28, 2008 | 3.474 | 3.474 | 3.434 | 3.438 | 71,094 | -0.02(-0.51%) |
Mar 27, 2008 | 3.447 | 3.474 | 3.447 | 3.456 | 96,988 | +0.02(+0.51%) |
Mar 26, 2008 | 3.619 | 3.619 | 3.421 | 3.438 | 133,331 | +0.03(+0.77%) |
Mar 25, 2008 | 3.386 | 3.416 | 3.381 | 3.412 | 114,251 | +0.03(+0.91%) |
Mar 24, 2008 | 3.364 | 3.387 | 3.364 | 3.381 | 168,742 | +0.04(+1.19%) |
Mar 21, 2008 | 3.412 | 3.412 | 3.342 | 3.342 | 127,879 | +0.00(+0.00%) |
Mar 20, 2008 | 3.412 | 3.412 | 3.342 | 3.342 | 127,879 | -0.01(-0.39%) |
Mar 19, 2008 | 3.368 | 3.399 | 3.355 | 3.355 | 179,667 | -0.02(-0.52%) |
Mar 18, 2008 | 3.390 | 3.421 | 3.372 | 3.372 | 193,296 | +0.00(+0.13%) |
Mar 17, 2008 | 3.443 | 3.443 | 3.342 | 3.368 | 166,039 | -0.03(-0.91%) |
Mar 14, 2008 | 3.465 | 3.465 | 3.399 | 3.399 | 115,614 | -0.07(-2.03%) |
Mar 13, 2008 | 3.421 | 3.518 | 3.399 | 3.469 | 193,809 | +0.04(+1.16%) |
Mar 12, 2008 | 3.487 | 3.488 | 3.430 | 3.430 | 151,350 | -0.04(-1.27%) |
Mar 11, 2008 | 3.500 | 3.521 | 3.465 | 3.474 | 212,866 | -0.05(-1.38%) |
Mar 10, 2008 | 3.557 | 3.557 | 3.487 | 3.522 | 144,006 | -0.01(-0.25%) |
Mar 07, 2008 | 3.513 | 3.548 | 3.513 | 3.531 | 94,263 | +0.01(+0.38%) |
Mar 06, 2008 | 3.623 | 3.623 | 3.518 | 3.518 | 138,296 | -0.08(-2.20%) |
Mar 05, 2008 | 3.531 | 3.597 | 3.531 | 3.597 | 194,658 | +0.11(+3.03%) |
Mar 04, 2008 | 3.513 | 3.518 | 3.474 | 3.491 | 169,219 | +0.00(+0.13%) |
Mar 03, 2008 | 3.416 | 3.496 | 3.416 | 3.487 | 319,586 | +0.08(+2.33%) |
Feb 29, 2008 | 3.416 | 3.452 | 3.390 | 3.408 | 329,911 | -0.05(-1.48%) |
Feb 28, 2008 | 3.522 | 3.522 | 3.447 | 3.459 | 274,632 | -0.07(-2.04%) |
Feb 27, 2008 | 3.597 | 3.597 | 3.509 | 3.531 | 215,555 | -0.04(-0.99%) |
Feb 26, 2008 | 3.562 | 3.592 | 3.557 | 3.566 | 94,376 | +0.01(+0.25%) |
Feb 25, 2008 | 3.522 | 3.579 | 3.522 | 3.557 | 146,916 | +0.04(+1.25%) |
Feb 22, 2008 | 3.526 | 3.548 | 3.504 | 3.513 | 204,426 | -0.03(-0.81%) |
Feb 21, 2008 | 3.610 | 3.610 | 3.531 | 3.542 | 195,113 | -0.04(-1.05%) |
Feb 20, 2008 | 3.619 | 3.645 | 3.579 | 3.579 | 124,927 | -0.05(-1.45%) |
Feb 19, 2008 | 3.637 | 3.637 | 3.610 | 3.632 | 167,402 | +0.04(+0.98%) |
Feb 18, 2008 | 3.531 | 3.597 | 3.504 | 3.597 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.531 | 3.597 | 3.504 | 3.597 | 486,522 | +0.05(+1.36%) |
Feb 14, 2008 | 3.703 | 3.720 | 3.544 | 3.548 | 394,049 | -0.17(-4.62%) |
Feb 13, 2008 | 3.843 | 3.852 | 3.720 | 3.720 | 199,769 | -0.11(-2.87%) |
Feb 12, 2008 | 3.777 | 3.852 | 3.777 | 3.830 | 268,479 | +0.05(+1.40%) |
Feb 11, 2008 | 3.777 | 3.804 | 3.751 | 3.777 | 195,113 | +0.02(+0.47%) |
Feb 08, 2008 | 3.751 | 3.782 | 3.751 | 3.760 | 127,775 | +0.02(+0.59%) |
Feb 07, 2008 | 3.760 | 3.760 | 3.738 | 3.738 | 93,127 | -0.00(-0.12%) |
Feb 06, 2008 | 3.755 | 3.755 | 3.742 | 3.742 | 36,342 | -0.00(-0.12%) |
Feb 05, 2008 | 3.747 | 3.764 | 3.733 | 3.747 | 198,007 | -0.01(-0.35%) |
Feb 04, 2008 | 3.782 | 3.799 | 3.751 | 3.760 | 143,779 | -0.01(-0.23%) |