Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.190 | 3.209 | 3.175 | 3.175 | 619,550 | -0.02(-0.50%) |
Apr 29, 2008 | 3.213 | 3.216 | 3.177 | 3.190 | 623,344 | +0.01(+0.21%) |
Apr 28, 2008 | 3.156 | 3.227 | 3.156 | 3.184 | 769,265 | +0.03(+0.94%) |
Apr 25, 2008 | 3.184 | 3.184 | 3.147 | 3.154 | 574,965 | -0.01(-0.22%) |
Apr 24, 2008 | 3.129 | 3.163 | 3.120 | 3.161 | 492,103 | +0.03(+0.94%) |
Apr 23, 2008 | 3.118 | 3.138 | 3.116 | 3.131 | 574,653 | +0.00(+0.15%) |
Apr 22, 2008 | 3.145 | 3.145 | 3.111 | 3.127 | 832,019 | -0.00(-0.07%) |
Apr 21, 2008 | 3.070 | 3.134 | 3.063 | 3.129 | 669,735 | +0.08(+2.53%) |
Apr 18, 2008 | 3.029 | 3.059 | 3.027 | 3.052 | 692,039 | +0.03(+0.98%) |
Apr 17, 2008 | 3.041 | 3.041 | 3.016 | 3.023 | 524,820 | -0.00(-0.15%) |
Apr 16, 2008 | 3.016 | 3.043 | 3.012 | 3.027 | 793,829 | +0.01(+0.30%) |
Apr 15, 2008 | 3.034 | 3.048 | 3.009 | 3.018 | 1,007,078 | -0.03(-0.89%) |
Apr 14, 2008 | 2.991 | 3.050 | 2.989 | 3.045 | 1,241,374 | +0.07(+2.44%) |
Apr 11, 2008 | 2.952 | 2.979 | 2.952 | 2.973 | 586,115 | -0.00(-0.08%) |
Apr 10, 2008 | 2.984 | 3.009 | 2.975 | 2.975 | 738,593 | -0.04(-1.43%) |
Apr 09, 2008 | 2.957 | 3.027 | 2.957 | 3.018 | 936,462 | -0.01(-0.30%) |
Apr 08, 2008 | 3.016 | 3.029 | 2.995 | 3.027 | 659,031 | +0.02(+0.60%) |
Apr 07, 2008 | 2.964 | 3.013 | 2.964 | 3.009 | 1,064,923 | +0.05(+1.84%) |
Apr 04, 2008 | 2.961 | 2.964 | 2.943 | 2.954 | 510,048 | +0.01(+0.23%) |
Apr 03, 2008 | 2.957 | 2.964 | 2.936 | 2.948 | 759,305 | -0.01(-0.46%) |
Apr 02, 2008 | 2.907 | 2.961 | 2.907 | 2.961 | 726,474 | +0.04(+1.32%) |
Apr 01, 2008 | 2.873 | 2.923 | 2.873 | 2.923 | 855,816 | +0.07(+2.55%) |
Mar 31, 2008 | 2.841 | 2.859 | 2.832 | 2.850 | 1,014,292 | +0.02(+0.56%) |
Mar 28, 2008 | 2.914 | 2.920 | 2.830 | 2.834 | 903,291 | -0.08(-2.80%) |
Mar 27, 2008 | 2.932 | 2.932 | 2.886 | 2.916 | 534,612 | -0.01(-0.31%) |
Mar 26, 2008 | 2.861 | 2.925 | 2.861 | 2.925 | 382,076 | +0.04(+1.50%) |
Mar 25, 2008 | 2.898 | 2.914 | 2.864 | 2.882 | 820,120 | -0.01(-0.39%) |
Mar 24, 2008 | 2.950 | 2.950 | 2.889 | 2.893 | 686,592 | -0.00(-0.12%) |
Mar 21, 2008 | 2.821 | 2.898 | 2.780 | 2.897 | 558,792 | +0.00(+0.00%) |
Mar 20, 2008 | 2.821 | 2.898 | 2.780 | 2.897 | 558,792 | +0.10(+3.62%) |
Mar 19, 2008 | 2.773 | 2.821 | 2.757 | 2.796 | 875,647 | +0.02(+0.82%) |
Mar 18, 2008 | 2.771 | 2.818 | 2.759 | 2.773 | 921,523 | +0.01(+0.33%) |
Mar 17, 2008 | 2.782 | 2.802 | 2.709 | 2.764 | 1,769,663 | -0.15(-4.99%) |
Mar 14, 2008 | 2.918 | 2.925 | 2.857 | 2.909 | 821,367 | -0.01(-0.47%) |
Mar 13, 2008 | 2.954 | 2.964 | 2.882 | 2.923 | 1,012,609 | -0.06(-1.98%) |
Mar 12, 2008 | 3.032 | 3.034 | 2.975 | 2.982 | 927,269 | -0.06(-2.09%) |
Mar 11, 2008 | 2.950 | 3.068 | 2.950 | 3.045 | 2,026,284 | +0.06(+1.98%) |
Mar 10, 2008 | 3.177 | 3.177 | 2.982 | 2.986 | 2,078,171 | -0.25(-7.65%) |
Mar 07, 2008 | 3.240 | 3.240 | 3.200 | 3.234 | 792,115 | +0.02(+0.64%) |
Mar 06, 2008 | 3.240 | 3.240 | 3.193 | 3.213 | 564,080 | -0.02(-0.63%) |
Mar 05, 2008 | 3.222 | 3.263 | 3.215 | 3.234 | 428,348 | -0.03(-1.04%) |
Mar 04, 2008 | 3.061 | 3.268 | 3.061 | 3.268 | 522,744 | +0.05(+1.41%) |
Mar 03, 2008 | 3.195 | 3.227 | 3.190 | 3.222 | 541,367 | +0.01(+0.21%) |
Feb 29, 2008 | 3.259 | 3.268 | 3.206 | 3.215 | 618,946 | -0.05(-1.67%) |
Feb 28, 2008 | 3.284 | 3.284 | 3.261 | 3.270 | 337,567 | -0.02(-0.48%) |
Feb 27, 2008 | 3.245 | 3.290 | 3.240 | 3.286 | 843,036 | +0.05(+1.56%) |
Feb 26, 2008 | 3.147 | 3.245 | 3.147 | 3.235 | 874,356 | +0.07(+2.06%) |
Feb 25, 2008 | 3.113 | 3.172 | 3.113 | 3.170 | 1,217,180 | +0.05(+1.53%) |
Feb 22, 2008 | 3.082 | 3.125 | 3.070 | 3.122 | 645,167 | +0.03(+1.10%) |
Feb 21, 2008 | 3.066 | 3.109 | 3.066 | 3.088 | 610,322 | -0.01(-0.22%) |
Feb 20, 2008 | 3.097 | 3.120 | 3.075 | 3.095 | 727,303 | -0.02(-0.58%) |
Feb 19, 2008 | 3.050 | 3.138 | 3.023 | 3.113 | 1,270,944 | +0.06(+2.08%) |
Feb 18, 2008 | 3.029 | 3.084 | 3.007 | 3.050 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.029 | 3.084 | 3.007 | 3.050 | 1,167,823 | +0.01(+0.45%) |
Feb 14, 2008 | 3.145 | 3.154 | 3.029 | 3.036 | 2,418,580 | -0.12(-3.67%) |
Feb 13, 2008 | 3.200 | 3.211 | 3.136 | 3.152 | 1,649,601 | -0.06(-1.84%) |
Feb 12, 2008 | 3.245 | 3.295 | 3.190 | 3.211 | 1,326,559 | -0.05(-1.60%) |
Feb 11, 2008 | 3.358 | 3.366 | 3.245 | 3.263 | 2,131,388 | -0.11(-3.30%) |
Feb 08, 2008 | 3.361 | 3.374 | 3.356 | 3.374 | 593,166 | +0.00(+0.07%) |
Feb 07, 2008 | 3.347 | 3.372 | 3.345 | 3.372 | 740,246 | -0.03(-0.93%) |
Feb 06, 2008 | 3.438 | 3.454 | 3.381 | 3.404 | 937,784 | -0.02(-0.53%) |
Feb 05, 2008 | 3.438 | 3.438 | 3.415 | 3.422 | 581,708 | -0.02(-0.72%) |
Feb 04, 2008 | 3.449 | 3.451 | 3.426 | 3.447 | 511,167 | +0.01(+0.20%) |