Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.951 | 2.972 | 2.881 | 2.910 | 4,598,980 | -0.00(-0.09%) |
Apr 29, 2008 | 2.881 | 2.930 | 2.881 | 2.912 | 2,893,172 | +0.02(+0.71%) |
Apr 28, 2008 | 2.858 | 2.911 | 2.842 | 2.891 | 3,561,751 | +0.04(+1.45%) |
Apr 25, 2008 | 2.899 | 2.912 | 2.842 | 2.850 | 3,135,287 | -0.03(-1.08%) |
Apr 24, 2008 | 2.845 | 2.886 | 2.817 | 2.881 | 4,264,275 | +0.04(+1.55%) |
Apr 23, 2008 | 2.907 | 2.941 | 2.832 | 2.837 | 3,989,125 | -0.06(-2.23%) |
Apr 22, 2008 | 3.059 | 3.059 | 2.879 | 2.902 | 3,733,551 | -0.04(-1.32%) |
Apr 21, 2008 | 2.984 | 3.039 | 2.941 | 2.941 | 6,608,472 | -0.06(-1.90%) |
Apr 18, 2008 | 3.036 | 3.041 | 2.974 | 2.997 | 6,193,095 | +0.04(+1.22%) |
Apr 17, 2008 | 2.930 | 2.992 | 2.897 | 2.961 | 4,466,516 | +0.04(+1.24%) |
Apr 16, 2008 | 2.897 | 2.930 | 2.855 | 2.925 | 4,627,797 | +0.04(+1.52%) |
Apr 15, 2008 | 2.894 | 2.941 | 2.853 | 2.881 | 4,905,489 | -0.02(-0.71%) |
Apr 14, 2008 | 2.984 | 3.052 | 2.889 | 2.902 | 4,101,763 | -0.07(-2.43%) |
Apr 11, 2008 | 2.964 | 3.062 | 2.941 | 2.974 | 4,746,337 | -0.12(-4.00%) |
Apr 10, 2008 | 3.106 | 3.155 | 3.088 | 3.098 | 5,693,637 | -0.01(-0.33%) |
Apr 09, 2008 | 3.245 | 3.245 | 3.106 | 3.108 | 3,140,256 | -0.15(-4.52%) |
Apr 08, 2008 | 3.194 | 3.264 | 3.183 | 3.256 | 2,262,349 | +0.03(+0.96%) |
Apr 07, 2008 | 3.194 | 3.238 | 3.171 | 3.225 | 2,983,712 | +0.05(+1.63%) |
Apr 04, 2008 | 3.243 | 3.262 | 3.165 | 3.173 | 2,481,479 | -0.05(-1.68%) |
Apr 03, 2008 | 3.194 | 3.264 | 3.147 | 3.227 | 3,226,453 | +0.01(+0.24%) |
Apr 02, 2008 | 3.344 | 3.344 | 3.191 | 3.220 | 2,954,149 | -0.13(-4.01%) |
Apr 01, 2008 | 3.346 | 3.444 | 3.269 | 3.354 | 4,454,480 | +0.11(+3.26%) |
Mar 31, 2008 | 3.233 | 3.328 | 3.214 | 3.248 | 3,126,397 | +0.05(+1.45%) |
Mar 28, 2008 | 3.282 | 3.307 | 3.176 | 3.201 | 1,759,698 | -0.09(-2.67%) |
Mar 27, 2008 | 3.295 | 3.333 | 3.267 | 3.289 | 3,242,994 | +0.01(+0.32%) |
Mar 26, 2008 | 3.320 | 3.344 | 3.251 | 3.279 | 4,998,494 | -0.06(-1.93%) |
Mar 25, 2008 | 3.398 | 3.398 | 3.297 | 3.344 | 2,798,921 | -0.05(-1.37%) |
Mar 24, 2008 | 3.398 | 3.481 | 3.375 | 3.390 | 3,950,618 | +0.01(+0.15%) |
Mar 21, 2008 | 3.233 | 3.413 | 3.204 | 3.385 | 6,367,232 | +0.00(+0.00%) |
Mar 20, 2008 | 3.233 | 3.413 | 3.204 | 3.385 | 6,367,232 | +0.19(+5.82%) |
Mar 19, 2008 | 3.310 | 3.377 | 3.199 | 3.199 | 2,801,893 | -0.10(-3.05%) |
Mar 18, 2008 | 3.199 | 3.305 | 3.152 | 3.300 | 2,833,271 | +0.16(+5.19%) |
Mar 17, 2008 | 3.080 | 3.191 | 3.059 | 3.137 | 3,367,424 | -0.07(-2.10%) |
Mar 14, 2008 | 3.388 | 3.416 | 3.176 | 3.204 | 4,546,828 | -0.16(-4.76%) |
Mar 13, 2008 | 3.220 | 3.382 | 3.220 | 3.364 | 3,122,860 | -0.08(-2.33%) |
Mar 12, 2008 | 3.504 | 3.540 | 3.431 | 3.444 | 3,721,043 | -0.02(-0.45%) |
Mar 11, 2008 | 3.382 | 3.465 | 3.320 | 3.460 | 5,018,820 | +0.19(+5.85%) |
Mar 10, 2008 | 3.393 | 3.403 | 3.253 | 3.269 | 3,357,641 | -0.11(-3.14%) |
Mar 07, 2008 | 3.243 | 3.421 | 3.243 | 3.375 | 3,709,456 | +0.09(+2.75%) |
Mar 06, 2008 | 3.421 | 3.424 | 3.279 | 3.284 | 3,962,747 | -0.12(-3.49%) |
Mar 05, 2008 | 3.274 | 3.411 | 3.274 | 3.403 | 4,481,927 | +0.11(+3.38%) |
Mar 04, 2008 | 3.186 | 3.295 | 3.171 | 3.292 | 3,720,880 | +0.06(+1.76%) |
Mar 03, 2008 | 3.338 | 3.344 | 3.176 | 3.235 | 3,588,346 | -0.08(-2.34%) |
Feb 29, 2008 | 3.424 | 3.488 | 3.307 | 3.313 | 3,212,734 | -0.19(-5.46%) |
Feb 28, 2008 | 3.618 | 3.651 | 3.455 | 3.504 | 3,183,388 | -0.11(-3.14%) |
Feb 27, 2008 | 3.297 | 3.618 | 3.297 | 3.618 | 4,128,076 | +0.27(+8.19%) |
Feb 26, 2008 | 3.235 | 3.377 | 3.235 | 3.344 | 3,095,410 | +0.02(+0.70%) |
Feb 25, 2008 | 3.282 | 3.320 | 3.194 | 3.320 | 3,137,674 | +0.00(+0.08%) |
Feb 22, 2008 | 3.279 | 3.318 | 3.220 | 3.318 | 2,255,217 | +0.04(+1.10%) |
Feb 21, 2008 | 3.364 | 3.416 | 3.274 | 3.282 | 2,083,254 | -0.05(-1.55%) |
Feb 20, 2008 | 3.274 | 3.351 | 3.256 | 3.333 | 2,210,219 | +0.04(+1.26%) |
Feb 19, 2008 | 3.359 | 3.395 | 3.289 | 3.292 | 2,231,938 | -0.02(-0.62%) |
Feb 18, 2008 | 3.331 | 3.395 | 3.271 | 3.313 | 2,107,578 | +0.00(+0.00%) |
Feb 15, 2008 | 3.331 | 3.395 | 3.271 | 3.313 | 2,107,578 | -0.04(-1.23%) |
Feb 14, 2008 | 3.442 | 3.473 | 3.351 | 3.354 | 1,973,147 | -0.09(-2.70%) |
Feb 13, 2008 | 3.452 | 3.537 | 3.388 | 3.447 | 2,690,420 | +0.04(+1.06%) |
Feb 12, 2008 | 3.411 | 3.481 | 3.385 | 3.411 | 2,083,123 | +0.02(+0.69%) |
Feb 11, 2008 | 3.431 | 3.442 | 3.354 | 3.388 | 1,882,755 | -0.04(-1.06%) |
Feb 08, 2008 | 3.462 | 3.504 | 3.398 | 3.424 | 2,197,909 | -0.04(-1.19%) |
Feb 07, 2008 | 3.411 | 3.485 | 3.377 | 3.465 | 2,932,515 | +0.04(+1.28%) |
Feb 06, 2008 | 3.558 | 3.680 | 3.416 | 3.421 | 3,464,593 | -0.10(-2.86%) |
Feb 05, 2008 | 3.566 | 3.618 | 3.501 | 3.522 | 2,538,036 | -0.12(-3.20%) |
Feb 04, 2008 | 3.667 | 3.685 | 3.555 | 3.638 | 2,738,838 | -0.06(-1.54%) |