Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.855 | 3.859 | 3.805 | 3.819 | 351,437 | -0.02(-0.61%) |
Apr 29, 2008 | 3.862 | 3.862 | 3.825 | 3.842 | 540,733 | -0.01(-0.35%) |
Apr 28, 2008 | 3.855 | 3.866 | 3.845 | 3.855 | 269,958 | +0.02(+0.44%) |
Apr 25, 2008 | 3.835 | 3.852 | 3.829 | 3.839 | 257,244 | +0.00(+0.09%) |
Apr 24, 2008 | 3.835 | 3.839 | 3.812 | 3.835 | 467,337 | +0.01(+0.18%) |
Apr 23, 2008 | 3.815 | 3.842 | 3.792 | 3.829 | 414,858 | +0.03(+0.80%) |
Apr 22, 2008 | 3.741 | 3.799 | 3.741 | 3.798 | 603,335 | +0.06(+1.62%) |
Apr 21, 2008 | 3.721 | 3.745 | 3.704 | 3.738 | 401,969 | +0.03(+0.72%) |
Apr 18, 2008 | 3.671 | 3.718 | 3.668 | 3.711 | 238,797 | +0.04(+1.19%) |
Apr 17, 2008 | 3.644 | 3.669 | 3.637 | 3.668 | 454,659 | +0.01(+0.18%) |
Apr 16, 2008 | 3.604 | 3.661 | 3.567 | 3.661 | 735,436 | +0.08(+2.35%) |
Apr 15, 2008 | 3.574 | 3.587 | 3.537 | 3.577 | 323,330 | +0.00(+0.09%) |
Apr 14, 2008 | 3.624 | 3.637 | 3.547 | 3.574 | 1,070,881 | +0.01(+0.28%) |
Apr 11, 2008 | 3.560 | 3.579 | 3.557 | 3.564 | 172,991 | -0.04(-1.03%) |
Apr 10, 2008 | 3.594 | 3.617 | 3.580 | 3.600 | 392,313 | -0.01(-0.28%) |
Apr 09, 2008 | 3.621 | 3.634 | 3.587 | 3.611 | 462,825 | +0.00(+0.00%) |
Apr 08, 2008 | 3.590 | 3.614 | 3.590 | 3.611 | 343,617 | +0.00(+0.09%) |
Apr 07, 2008 | 3.607 | 3.624 | 3.580 | 3.607 | 350,173 | +0.05(+1.32%) |
Apr 04, 2008 | 3.547 | 3.584 | 3.527 | 3.560 | 353,749 | +0.01(+0.38%) |
Apr 03, 2008 | 3.560 | 3.564 | 3.517 | 3.547 | 429,148 | -0.02(-0.66%) |
Apr 02, 2008 | 3.510 | 3.570 | 3.503 | 3.570 | 740,696 | +0.07(+1.92%) |
Apr 01, 2008 | 3.476 | 3.517 | 3.466 | 3.503 | 487,560 | +0.05(+1.56%) |
Mar 31, 2008 | 3.433 | 3.459 | 3.419 | 3.449 | 579,947 | +0.01(+0.19%) |
Mar 28, 2008 | 3.506 | 3.513 | 3.423 | 3.443 | 560,250 | -0.05(-1.44%) |
Mar 27, 2008 | 3.517 | 3.523 | 3.453 | 3.493 | 402,491 | -0.02(-0.48%) |
Mar 26, 2008 | 3.520 | 3.520 | 3.453 | 3.510 | 569,868 | +0.00(+0.00%) |
Mar 25, 2008 | 3.486 | 3.513 | 3.470 | 3.510 | 441,874 | +0.03(+0.97%) |
Mar 24, 2008 | 3.439 | 3.486 | 3.439 | 3.476 | 325,157 | +0.04(+1.17%) |
Mar 21, 2008 | 3.379 | 3.439 | 3.369 | 3.436 | 349,279 | +0.00(+0.00%) |
Mar 20, 2008 | 3.379 | 3.439 | 3.369 | 3.436 | 349,279 | +0.04(+1.29%) |
Mar 19, 2008 | 3.396 | 3.419 | 3.342 | 3.392 | 488,842 | -0.01(-0.20%) |
Mar 18, 2008 | 3.362 | 3.443 | 3.362 | 3.399 | 368,352 | +0.06(+1.71%) |
Mar 17, 2008 | 3.369 | 3.372 | 3.161 | 3.342 | 928,401 | -0.11(-3.11%) |
Mar 14, 2008 | 3.506 | 3.506 | 3.416 | 3.449 | 730,745 | -0.05(-1.44%) |
Mar 13, 2008 | 3.661 | 3.661 | 3.443 | 3.500 | 885,316 | +0.03(+0.87%) |
Mar 12, 2008 | 3.493 | 3.500 | 3.463 | 3.470 | 688,947 | -0.04(-1.05%) |
Mar 11, 2008 | 3.466 | 3.517 | 3.466 | 3.506 | 635,080 | +0.04(+1.26%) |
Mar 10, 2008 | 3.486 | 3.505 | 3.433 | 3.463 | 871,908 | -0.04(-1.15%) |
Mar 07, 2008 | 3.456 | 3.503 | 3.443 | 3.503 | 371,496 | +0.03(+0.77%) |
Mar 06, 2008 | 3.523 | 3.537 | 3.470 | 3.476 | 550,636 | -0.07(-1.99%) |
Mar 05, 2008 | 3.584 | 3.594 | 3.533 | 3.547 | 290,718 | -0.03(-0.84%) |
Mar 04, 2008 | 3.308 | 3.587 | 3.308 | 3.577 | 491,137 | -0.03(-0.74%) |
Mar 03, 2008 | 3.621 | 3.621 | 3.580 | 3.604 | 343,617 | -0.02(-0.46%) |
Feb 29, 2008 | 3.614 | 3.624 | 3.590 | 3.621 | 369,527 | -0.00(-0.09%) |
Feb 28, 2008 | 3.657 | 3.667 | 3.617 | 3.624 | 287,291 | -0.04(-1.10%) |
Feb 27, 2008 | 3.681 | 3.701 | 3.654 | 3.664 | 525,707 | +0.00(+0.09%) |
Feb 26, 2008 | 3.617 | 3.661 | 3.611 | 3.661 | 561,726 | +0.05(+1.30%) |
Feb 25, 2008 | 3.523 | 3.621 | 3.517 | 3.614 | 974,549 | +0.09(+2.67%) |
Feb 22, 2008 | 3.496 | 3.523 | 3.473 | 3.520 | 866,940 | +0.03(+0.87%) |
Feb 21, 2008 | 3.429 | 3.506 | 3.419 | 3.490 | 866,940 | +0.05(+1.46%) |
Feb 20, 2008 | 3.473 | 3.480 | 3.433 | 3.439 | 812,513 | -0.03(-0.77%) |
Feb 19, 2008 | 3.402 | 3.473 | 3.372 | 3.466 | 792,807 | +0.06(+1.77%) |
Feb 18, 2008 | 3.322 | 3.406 | 3.315 | 3.406 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.322 | 3.406 | 3.315 | 3.406 | 705,714 | +0.05(+1.50%) |
Feb 14, 2008 | 3.423 | 3.423 | 3.345 | 3.355 | 1,082,337 | -0.08(-2.34%) |
Feb 13, 2008 | 3.490 | 3.506 | 3.426 | 3.436 | 933,699 | -0.10(-2.85%) |
Feb 12, 2008 | 3.500 | 3.537 | 3.483 | 3.537 | 637,003 | +0.02(+0.48%) |
Feb 11, 2008 | 3.580 | 3.594 | 3.503 | 3.520 | 741,783 | -0.09(-2.42%) |
Feb 08, 2008 | 3.574 | 3.607 | 3.557 | 3.607 | 773,463 | +0.04(+1.03%) |
Feb 07, 2008 | 3.611 | 3.611 | 3.553 | 3.570 | 568,994 | -0.06(-1.57%) |
Feb 06, 2008 | 3.641 | 3.657 | 3.624 | 3.627 | 408,397 | -0.01(-0.28%) |
Feb 05, 2008 | 3.698 | 3.708 | 3.624 | 3.637 | 762,037 | -0.08(-2.08%) |
Feb 04, 2008 | 3.748 | 3.748 | 3.708 | 3.715 | 478,569 | -0.05(-1.34%) |