Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.948 | 2.969 | 2.879 | 2.907 | 4,603,050 | -0.00(-0.09%) |
Apr 29, 2008 | 2.879 | 2.928 | 2.879 | 2.910 | 2,895,732 | +0.02(+0.71%) |
Apr 28, 2008 | 2.855 | 2.908 | 2.840 | 2.889 | 3,564,903 | +0.04(+1.45%) |
Apr 25, 2008 | 2.897 | 2.910 | 2.840 | 2.848 | 3,138,061 | -0.03(-1.08%) |
Apr 24, 2008 | 2.842 | 2.884 | 2.814 | 2.879 | 4,268,048 | +0.04(+1.55%) |
Apr 23, 2008 | 2.904 | 2.938 | 2.829 | 2.835 | 3,992,655 | -0.06(-2.23%) |
Apr 22, 2008 | 3.057 | 3.057 | 2.876 | 2.899 | 3,736,854 | -0.04(-1.32%) |
Apr 21, 2008 | 2.982 | 3.036 | 2.938 | 2.938 | 6,614,320 | -0.06(-1.90%) |
Apr 18, 2008 | 3.033 | 3.039 | 2.971 | 2.995 | 6,198,575 | +0.04(+1.22%) |
Apr 17, 2008 | 2.928 | 2.990 | 2.894 | 2.959 | 4,470,468 | +0.04(+1.24%) |
Apr 16, 2008 | 2.894 | 2.928 | 2.853 | 2.922 | 4,631,892 | +0.04(+1.52%) |
Apr 15, 2008 | 2.891 | 2.938 | 2.850 | 2.879 | 4,909,829 | -0.02(-0.71%) |
Apr 14, 2008 | 2.982 | 3.049 | 2.886 | 2.899 | 4,105,393 | -0.07(-2.43%) |
Apr 11, 2008 | 2.961 | 3.059 | 2.938 | 2.971 | 4,750,536 | -0.12(-4.00%) |
Apr 10, 2008 | 3.103 | 3.152 | 3.085 | 3.095 | 5,698,675 | -0.01(-0.33%) |
Apr 09, 2008 | 3.243 | 3.243 | 3.103 | 3.106 | 3,143,034 | -0.15(-4.52%) |
Apr 08, 2008 | 3.191 | 3.261 | 3.181 | 3.253 | 2,264,351 | +0.03(+0.96%) |
Apr 07, 2008 | 3.191 | 3.235 | 3.168 | 3.222 | 2,986,352 | +0.05(+1.63%) |
Apr 04, 2008 | 3.240 | 3.259 | 3.163 | 3.170 | 2,483,675 | -0.05(-1.68%) |
Apr 03, 2008 | 3.191 | 3.261 | 3.144 | 3.224 | 3,229,308 | +0.01(+0.24%) |
Apr 02, 2008 | 3.341 | 3.341 | 3.188 | 3.217 | 2,956,763 | -0.13(-4.01%) |
Apr 01, 2008 | 3.343 | 3.441 | 3.266 | 3.351 | 4,458,422 | +0.11(+3.26%) |
Mar 31, 2008 | 3.230 | 3.325 | 3.212 | 3.245 | 3,129,163 | +0.05(+1.45%) |
Mar 28, 2008 | 3.279 | 3.305 | 3.173 | 3.199 | 1,761,255 | -0.09(-2.67%) |
Mar 27, 2008 | 3.292 | 3.330 | 3.265 | 3.286 | 3,245,864 | +0.01(+0.32%) |
Mar 26, 2008 | 3.317 | 3.341 | 3.248 | 3.276 | 5,002,917 | -0.06(-1.93%) |
Mar 25, 2008 | 3.395 | 3.395 | 3.294 | 3.341 | 2,801,397 | -0.05(-1.37%) |
Mar 24, 2008 | 3.395 | 3.477 | 3.372 | 3.387 | 3,954,114 | +0.01(+0.15%) |
Mar 21, 2008 | 3.230 | 3.410 | 3.201 | 3.382 | 6,372,866 | +0.00(+0.00%) |
Mar 20, 2008 | 3.230 | 3.410 | 3.201 | 3.382 | 6,372,866 | +0.19(+5.82%) |
Mar 19, 2008 | 3.307 | 3.374 | 3.196 | 3.196 | 2,804,372 | -0.10(-3.05%) |
Mar 18, 2008 | 3.196 | 3.302 | 3.150 | 3.297 | 2,835,778 | +0.16(+5.19%) |
Mar 17, 2008 | 3.077 | 3.188 | 3.057 | 3.134 | 3,370,404 | -0.07(-2.10%) |
Mar 14, 2008 | 3.385 | 3.413 | 3.173 | 3.201 | 4,550,851 | -0.16(-4.76%) |
Mar 13, 2008 | 3.217 | 3.379 | 3.217 | 3.361 | 3,125,623 | -0.08(-2.33%) |
Mar 12, 2008 | 3.501 | 3.537 | 3.428 | 3.441 | 3,724,335 | -0.02(-0.45%) |
Mar 11, 2008 | 3.379 | 3.462 | 3.317 | 3.457 | 5,023,260 | +0.19(+5.85%) |
Mar 10, 2008 | 3.390 | 3.400 | 3.250 | 3.266 | 3,360,612 | -0.11(-3.14%) |
Mar 07, 2008 | 3.240 | 3.418 | 3.240 | 3.372 | 3,712,738 | +0.09(+2.75%) |
Mar 06, 2008 | 3.418 | 3.421 | 3.276 | 3.281 | 3,966,253 | -0.12(-3.49%) |
Mar 05, 2008 | 3.271 | 3.408 | 3.271 | 3.400 | 4,485,893 | +0.11(+3.38%) |
Mar 04, 2008 | 3.183 | 3.292 | 3.168 | 3.289 | 3,724,173 | +0.06(+1.76%) |
Mar 03, 2008 | 3.336 | 3.341 | 3.173 | 3.232 | 3,591,521 | -0.08(-2.34%) |
Feb 29, 2008 | 3.421 | 3.485 | 3.305 | 3.310 | 3,215,577 | -0.19(-5.46%) |
Feb 28, 2008 | 3.614 | 3.648 | 3.452 | 3.501 | 3,186,204 | -0.11(-3.14%) |
Feb 27, 2008 | 3.294 | 3.614 | 3.294 | 3.614 | 4,131,729 | +0.27(+8.19%) |
Feb 26, 2008 | 3.232 | 3.374 | 3.232 | 3.341 | 3,098,148 | +0.02(+0.70%) |
Feb 25, 2008 | 3.279 | 3.317 | 3.191 | 3.317 | 3,140,451 | +0.00(+0.08%) |
Feb 22, 2008 | 3.276 | 3.315 | 3.217 | 3.315 | 2,257,212 | +0.04(+1.10%) |
Feb 21, 2008 | 3.361 | 3.413 | 3.271 | 3.279 | 2,085,098 | -0.05(-1.55%) |
Feb 20, 2008 | 3.271 | 3.348 | 3.253 | 3.330 | 2,212,175 | +0.04(+1.26%) |
Feb 19, 2008 | 3.356 | 3.392 | 3.286 | 3.289 | 2,233,913 | -0.02(-0.62%) |
Feb 18, 2008 | 3.328 | 3.392 | 3.268 | 3.310 | 2,109,443 | +0.00(+0.00%) |
Feb 15, 2008 | 3.328 | 3.392 | 3.268 | 3.310 | 2,109,443 | -0.04(-1.23%) |
Feb 14, 2008 | 3.439 | 3.470 | 3.348 | 3.351 | 1,974,893 | -0.09(-2.70%) |
Feb 13, 2008 | 3.449 | 3.534 | 3.385 | 3.444 | 2,692,800 | +0.04(+1.06%) |
Feb 12, 2008 | 3.408 | 3.477 | 3.382 | 3.408 | 2,084,966 | +0.02(+0.69%) |
Feb 11, 2008 | 3.428 | 3.439 | 3.351 | 3.385 | 1,884,421 | -0.04(-1.06%) |
Feb 08, 2008 | 3.459 | 3.501 | 3.395 | 3.421 | 2,199,854 | -0.04(-1.19%) |
Feb 07, 2008 | 3.408 | 3.482 | 3.374 | 3.462 | 2,935,110 | +0.04(+1.28%) |
Feb 06, 2008 | 3.555 | 3.676 | 3.413 | 3.418 | 3,467,659 | -0.10(-2.86%) |
Feb 05, 2008 | 3.563 | 3.614 | 3.498 | 3.519 | 2,540,282 | -0.12(-3.20%) |
Feb 04, 2008 | 3.663 | 3.681 | 3.552 | 3.635 | 2,741,261 | -0.06(-1.54%) |