Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.430 | 3.520 | 3.430 | 3.460 | 4,227 | +0.04(+1.17%) |
Apr 29, 2008 | 3.280 | 3.420 | 3.200 | 3.420 | 2,500 | +0.15(+4.59%) |
Apr 28, 2008 | 3.270 | 3.300 | 3.200 | 3.270 | 2,967 | +0.02(+0.62%) |
Apr 25, 2008 | 3.290 | 3.290 | 3.210 | 3.250 | 3,800 | +0.09(+2.85%) |
Apr 24, 2008 | 3.160 | 3.160 | 3.160 | 3.160 | 3,000 | -0.02(-0.63%) |
Apr 23, 2008 | 3.210 | 3.220 | 3.180 | 3.180 | 1,300 | -0.04(-1.24%) |
Apr 22, 2008 | 3.220 | 3.390 | 3.220 | 3.220 | 3,400 | +0.02(+0.63%) |
Apr 21, 2008 | 3.120 | 3.200 | 3.110 | 3.200 | 1,301 | +0.08(+2.56%) |
Apr 18, 2008 | 3.100 | 3.120 | 3.080 | 3.120 | 9,000 | +0.00(+0.00%) |
Apr 17, 2008 | 3.090 | 3.120 | 3.040 | 3.120 | 1,599 | +0.03(+0.97%) |
Apr 16, 2008 | 3.350 | 3.350 | 3.000 | 3.090 | 11,203 | +0.08(+2.66%) |
Apr 15, 2008 | 2.900 | 3.250 | 2.900 | 3.010 | 15,495 | +0.21(+7.50%) |
Apr 14, 2008 | 2.810 | 2.940 | 2.790 | 2.800 | 35,070 | -0.07(-2.44%) |
Apr 11, 2008 | 2.870 | 2.870 | 2.860 | 2.870 | 2,200 | -0.04(-1.37%) |
Apr 10, 2008 | 2.950 | 3.000 | 2.900 | 2.910 | 33,750 | -0.05(-1.69%) |
Apr 09, 2008 | 2.940 | 2.960 | 2.800 | 2.960 | 12,250 | +0.06(+2.07%) |
Apr 08, 2008 | 2.900 | 2.950 | 2.900 | 2.900 | 7,200 | +0.01(+0.35%) |
Apr 07, 2008 | 2.950 | 2.980 | 2.890 | 2.890 | 19,821 | -0.01(-0.34%) |
Apr 04, 2008 | 2.906 | 3.000 | 2.880 | 2.900 | 13,420 | +0.01(+0.35%) |
Apr 03, 2008 | 3.000 | 3.000 | 2.850 | 2.890 | 10,640 | -0.16(-5.25%) |
Apr 02, 2008 | 3.020 | 3.050 | 3.000 | 3.050 | 9,400 | -0.02(-0.65%) |
Apr 01, 2008 | 3.050 | 3.090 | 3.050 | 3.070 | 8,430 | -0.01(-0.33%) |
Mar 31, 2008 | 3.000 | 3.080 | 3.000 | 3.080 | 6,900 | -0.09(-2.84%) |
Mar 28, 2008 | 3.060 | 3.180 | 3.050 | 3.170 | 3,500 | +0.04(+1.28%) |
Mar 27, 2008 | 3.030 | 3.130 | 3.030 | 3.130 | 951 | -0.02(-0.63%) |
Mar 26, 2008 | 3.050 | 3.150 | 3.050 | 3.150 | 4,476 | +0.13(+4.30%) |
Mar 25, 2008 | 3.160 | 3.205 | 3.020 | 3.020 | 22,000 | -0.20(-6.21%) |
Mar 24, 2008 | 3.220 | 3.220 | 3.220 | 3.220 | 100 | +0.04(+1.13%) |
Mar 21, 2008 | 3.240 | 3.240 | 3.010 | 3.184 | 21,603 | +0.00(+0.00%) |
Mar 20, 2008 | 3.240 | 3.240 | 3.010 | 3.184 | 21,603 | +0.03(+1.08%) |
Mar 19, 2008 | 3.210 | 3.310 | 3.150 | 3.150 | 14,556 | -0.05(-1.56%) |
Mar 18, 2008 | 3.310 | 3.310 | 3.160 | 3.200 | 11,300 | -0.20(-5.88%) |
Mar 17, 2008 | 3.260 | 3.400 | 3.260 | 3.400 | 600 | +0.14(+4.29%) |
Mar 14, 2008 | 3.350 | 3.350 | 3.250 | 3.260 | 7,400 | -0.09(-2.69%) |
Mar 13, 2008 | 3.270 | 3.410 | 3.270 | 3.350 | 5,550 | +0.08(+2.45%) |
Mar 12, 2008 | 3.350 | 3.350 | 3.250 | 3.270 | 8,000 | -0.01(-0.30%) |
Mar 11, 2008 | 3.350 | 3.520 | 3.280 | 3.280 | 19,622 | -0.01(-0.30%) |
Mar 10, 2008 | 3.240 | 3.380 | 3.200 | 3.290 | 4,100 | +0.04(+1.23%) |
Mar 07, 2008 | 3.390 | 3.390 | 3.230 | 3.250 | 7,800 | -0.11(-3.27%) |
Mar 06, 2008 | 3.350 | 3.400 | 3.350 | 3.360 | 3,000 | -0.05(-1.47%) |
Mar 05, 2008 | 3.350 | 3.410 | 3.350 | 3.410 | 6,900 | +0.11(+3.33%) |
Mar 04, 2008 | 3.360 | 3.490 | 3.250 | 3.300 | 7,100 | -0.13(-3.79%) |
Mar 03, 2008 | 3.400 | 3.550 | 3.300 | 3.430 | 8,000 | +0.16(+4.89%) |
Feb 29, 2008 | 3.270 | 3.270 | 3.270 | 3.270 | 100 | +0.00(+0.00%) |
Feb 28, 2008 | 3.290 | 3.434 | 3.270 | 3.270 | 16,200 | -0.27(-7.63%) |
Feb 27, 2008 | 3.470 | 3.600 | 3.470 | 3.540 | 25,375 | +0.06(+1.72%) |
Feb 26, 2008 | 3.300 | 3.490 | 3.270 | 3.480 | 19,498 | +0.13(+3.88%) |
Feb 25, 2008 | 3.190 | 3.500 | 3.190 | 3.350 | 10,400 | +0.01(+0.30%) |
Feb 22, 2008 | 3.260 | 3.340 | 3.250 | 3.340 | 1,098 | -0.11(-3.19%) |
Feb 21, 2008 | 3.480 | 3.550 | 3.450 | 3.450 | 2,270 | +0.07(+2.07%) |
Feb 20, 2008 | 3.380 | 3.380 | 3.380 | 3.380 | 400 | +0.00(+0.00%) |
Feb 19, 2008 | 3.260 | 3.510 | 3.260 | 3.380 | 4,150 | -0.11(-3.15%) |
Feb 18, 2008 | 3.380 | 3.490 | 3.350 | 3.490 | 9,100 | +0.00(+0.00%) |
Feb 15, 2008 | 3.380 | 3.490 | 3.350 | 3.490 | 9,100 | +0.16(+4.81%) |
Feb 14, 2008 | 3.330 | 3.330 | 3.330 | 3.330 | 600 | -0.01(-0.30%) |
Feb 13, 2008 | 3.350 | 3.350 | 3.250 | 3.340 | 4,200 | -0.05(-1.47%) |
Feb 12, 2008 | 3.220 | 3.450 | 3.220 | 3.390 | 4,800 | +0.08(+2.42%) |
Feb 11, 2008 | 3.280 | 3.310 | 3.280 | 3.310 | 2,300 | +0.03(+0.91%) |
Feb 08, 2008 | 3.330 | 3.440 | 3.050 | 3.280 | 26,159 | -0.07(-2.09%) |
Feb 07, 2008 | 3.400 | 3.400 | 3.290 | 3.350 | 10,400 | -0.01(-0.30%) |
Feb 06, 2008 | 3.330 | 3.360 | 3.330 | 3.360 | 900 | -0.03(-0.88%) |
Feb 05, 2008 | 3.660 | 3.710 | 3.390 | 3.390 | 4,015 | -0.12(-3.42%) |
Feb 04, 2008 | 3.510 | 3.510 | 3.510 | 3.510 | 500 | +0.01(+0.29%) |