Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.068 | 4.164 | 3.973 | 4.079 | 3,992,377 | +0.00(+0.09%) |
Apr 29, 2008 | 4.018 | 4.111 | 3.916 | 4.075 | 7,524,466 | +0.15(+3.77%) |
Apr 28, 2008 | 3.837 | 4.069 | 3.819 | 3.927 | 12,553,176 | +0.21(+5.55%) |
Apr 25, 2008 | 3.664 | 3.746 | 3.651 | 3.720 | 9,007,740 | +0.06(+1.65%) |
Apr 24, 2008 | 3.673 | 3.691 | 3.640 | 3.660 | 1,616,293 | -0.01(-0.30%) |
Apr 23, 2008 | 3.675 | 3.741 | 3.635 | 3.671 | 5,293,188 | +0.00(+0.00%) |
Apr 22, 2008 | 3.691 | 3.739 | 3.664 | 3.671 | 1,779,673 | -0.05(-1.37%) |
Apr 21, 2008 | 3.695 | 3.783 | 3.636 | 3.722 | 2,580,010 | +0.01(+0.15%) |
Apr 18, 2008 | 3.737 | 3.815 | 3.664 | 3.717 | 4,811,376 | -0.01(-0.29%) |
Apr 17, 2008 | 3.697 | 3.733 | 3.682 | 3.728 | 1,014,135 | +0.03(+0.94%) |
Apr 16, 2008 | 3.649 | 3.737 | 3.646 | 3.693 | 2,893,648 | +0.04(+1.20%) |
Apr 15, 2008 | 3.527 | 3.649 | 3.527 | 3.649 | 3,998,184 | +0.13(+3.79%) |
Apr 14, 2008 | 3.507 | 3.560 | 3.470 | 3.516 | 1,314,141 | -0.01(-0.21%) |
Apr 11, 2008 | 3.508 | 3.593 | 3.490 | 3.523 | 1,862,411 | +0.00(+0.10%) |
Apr 10, 2008 | 3.488 | 3.561 | 3.466 | 3.519 | 876,141 | +0.02(+0.47%) |
Apr 09, 2008 | 3.518 | 3.572 | 3.476 | 3.503 | 1,974,487 | -0.03(-0.93%) |
Apr 08, 2008 | 3.647 | 3.647 | 3.508 | 3.536 | 3,333,044 | -0.11(-3.06%) |
Apr 07, 2008 | 3.616 | 3.647 | 3.569 | 3.647 | 2,980,168 | +0.11(+3.05%) |
Apr 04, 2008 | 3.541 | 3.611 | 3.505 | 3.540 | 1,234,769 | -0.02(-0.46%) |
Apr 03, 2008 | 3.547 | 3.589 | 3.472 | 3.556 | 1,540,012 | +0.01(+0.36%) |
Apr 02, 2008 | 3.545 | 3.589 | 3.496 | 3.543 | 3,144,063 | -0.01(-0.31%) |
Apr 01, 2008 | 3.560 | 3.600 | 3.487 | 3.554 | 2,811,069 | +0.04(+1.25%) |
Mar 31, 2008 | 3.457 | 3.518 | 3.441 | 3.510 | 2,348,060 | +0.05(+1.53%) |
Mar 28, 2008 | 3.423 | 3.508 | 3.408 | 3.457 | 5,809,258 | +0.04(+1.23%) |
Mar 27, 2008 | 3.364 | 3.445 | 3.349 | 3.415 | 4,600,790 | +0.06(+1.74%) |
Mar 26, 2008 | 3.368 | 3.441 | 3.331 | 3.357 | 12,755,242 | +0.04(+1.16%) |
Mar 25, 2008 | 3.212 | 3.357 | 3.200 | 3.318 | 5,083,774 | +0.10(+3.01%) |
Mar 24, 2008 | 3.198 | 3.359 | 3.183 | 3.222 | 6,626,478 | +0.07(+2.26%) |
Mar 21, 2008 | 2.966 | 3.170 | 2.966 | 3.150 | 7,945,447 | +0.00(+0.00%) |
Mar 20, 2008 | 2.966 | 3.170 | 2.966 | 3.150 | 7,945,447 | +0.18(+6.09%) |
Mar 19, 2008 | 3.426 | 3.426 | 2.969 | 2.969 | 20,532,924 | -0.47(-13.56%) |
Mar 18, 2008 | 3.413 | 3.498 | 3.320 | 3.435 | 10,274,168 | +0.05(+1.35%) |
Mar 17, 2008 | 3.658 | 3.660 | 3.318 | 3.390 | 15,252,974 | -0.30(-8.08%) |
Mar 14, 2008 | 3.702 | 3.744 | 3.631 | 3.688 | 2,968,517 | -0.01(-0.30%) |
Mar 13, 2008 | 3.691 | 3.741 | 3.620 | 3.699 | 4,096,814 | -0.04(-0.98%) |
Mar 12, 2008 | 3.713 | 3.810 | 3.706 | 3.735 | 3,999,552 | -0.01(-0.24%) |
Mar 11, 2008 | 3.744 | 3.834 | 3.677 | 3.744 | 2,830,567 | +0.06(+1.64%) |
Mar 10, 2008 | 3.746 | 3.812 | 3.638 | 3.684 | 5,150,899 | -0.09(-2.47%) |
Mar 07, 2008 | 3.773 | 3.876 | 3.715 | 3.777 | 5,171,634 | -0.04(-1.10%) |
Mar 06, 2008 | 3.680 | 3.903 | 3.655 | 3.819 | 4,924,651 | +0.04(+0.97%) |
Mar 05, 2008 | 3.896 | 3.920 | 3.783 | 3.783 | 6,615,254 | -0.06(-1.48%) |
Mar 04, 2008 | 3.929 | 3.949 | 3.766 | 3.839 | 6,566,817 | -0.08(-2.10%) |
Mar 03, 2008 | 3.910 | 3.991 | 3.857 | 3.921 | 7,143,692 | +0.00(+0.05%) |
Feb 29, 2008 | 3.847 | 3.969 | 3.839 | 3.920 | 7,589,846 | +0.07(+1.90%) |
Feb 28, 2008 | 3.837 | 3.885 | 3.788 | 3.847 | 5,594,404 | -0.01(-0.38%) |
Feb 27, 2008 | 3.832 | 3.927 | 3.779 | 3.861 | 15,789,675 | +0.05(+1.34%) |
Feb 26, 2008 | 3.768 | 3.850 | 3.752 | 3.810 | 3,438,799 | +0.04(+1.16%) |
Feb 25, 2008 | 3.817 | 3.837 | 3.748 | 3.766 | 4,414,540 | -0.04(-0.96%) |
Feb 22, 2008 | 3.757 | 3.817 | 3.719 | 3.803 | 3,504,699 | -0.01(-0.29%) |
Feb 21, 2008 | 3.686 | 3.870 | 3.680 | 3.814 | 33,095,722 | +0.36(+10.42%) |
Feb 20, 2008 | 3.399 | 3.463 | 3.315 | 3.454 | 7,649,436 | +0.04(+1.18%) |
Feb 19, 2008 | 3.234 | 3.459 | 3.234 | 3.413 | 12,410,827 | +0.20(+6.14%) |
Feb 18, 2008 | 3.198 | 3.233 | 3.108 | 3.216 | 5,358,229 | +0.00(+0.00%) |
Feb 15, 2008 | 3.198 | 3.233 | 3.108 | 3.216 | 5,358,229 | +0.01(+0.17%) |
Feb 14, 2008 | 3.240 | 3.258 | 3.181 | 3.211 | 5,539,488 | +0.02(+0.52%) |
Feb 13, 2008 | 3.158 | 3.233 | 3.150 | 3.194 | 2,725,496 | +0.06(+1.92%) |
Feb 12, 2008 | 3.234 | 3.280 | 3.117 | 3.134 | 4,723,937 | -0.10(-2.94%) |
Feb 11, 2008 | 3.216 | 3.267 | 3.136 | 3.229 | 3,265,886 | +0.01(+0.40%) |
Feb 08, 2008 | 3.150 | 3.229 | 3.123 | 3.216 | 3,169,636 | +0.08(+2.68%) |
Feb 07, 2008 | 3.095 | 3.167 | 3.057 | 3.132 | 3,304,248 | -0.01(-0.46%) |
Feb 06, 2008 | 3.251 | 3.322 | 3.092 | 3.147 | 4,653,129 | -0.05(-1.60%) |
Feb 05, 2008 | 3.234 | 3.286 | 3.152 | 3.198 | 4,250,525 | -0.09(-2.67%) |
Feb 04, 2008 | 3.340 | 3.379 | 3.269 | 3.286 | 4,613,185 | -0.04(-1.10%) |