Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.112 | 3.115 | 3.090 | 3.100 | 0 | -0.01(-0.37%) |
May 29, 2008 | 3.112 | 3.115 | 3.109 | 3.112 | 0 | -0.01(-0.18%) |
May 28, 2008 | 3.118 | 3.118 | 3.118 | 3.118 | 0 | -0.01(-0.48%) |
May 27, 2008 | 3.132 | 3.135 | 3.130 | 3.132 | 0 | -0.00(-0.08%) |
May 26, 2008 | 3.135 | 3.138 | 3.132 | 3.135 | 0 | -0.00(-0.03%) |
May 23, 2008 | 3.136 | 3.139 | 3.134 | 3.136 | 0 | -0.00(-0.02%) |
May 22, 2008 | 3.136 | 3.136 | 3.136 | 3.136 | 0 | +0.00(+0.03%) |
May 21, 2008 | 3.135 | 3.138 | 3.133 | 3.135 | 0 | -0.01(-0.30%) |
May 20, 2008 | 3.145 | 3.148 | 3.142 | 3.145 | 0 | -0.00(-0.16%) |
May 19, 2008 | 3.150 | 3.152 | 3.148 | 3.150 | 0 | -0.01(-0.40%) |
May 16, 2008 | 3.163 | 3.166 | 3.160 | 3.163 | 0 | -0.00(-0.03%) |
May 15, 2008 | 3.163 | 3.163 | 3.163 | 3.163 | 0 | -0.00(-0.02%) |
May 14, 2008 | 3.165 | 3.176 | 3.158 | 3.164 | 0 | -0.00(-0.03%) |
May 13, 2008 | 3.165 | 3.168 | 3.162 | 3.165 | 0 | -0.01(-0.39%) |
May 12, 2008 | 3.178 | 3.179 | 3.170 | 3.178 | 0 | -0.00(-0.06%) |
May 09, 2008 | 3.179 | 3.188 | 3.175 | 3.179 | 0 | +0.00(+0.03%) |
May 08, 2008 | 3.186 | 3.188 | 3.176 | 3.179 | 0 | -0.01(-0.19%) |
May 07, 2008 | 3.181 | 3.186 | 3.179 | 3.184 | 0 | +0.01(+0.24%) |
May 06, 2008 | 3.176 | 3.180 | 3.174 | 3.177 | 0 | +0.00(+0.06%) |
May 05, 2008 | 3.165 | 3.178 | 3.165 | 3.175 | 0 | +0.01(+0.32%) |
May 02, 2008 | 3.164 | 3.172 | 3.164 | 3.165 | 0 | +0.00(+0.02%) |
May 01, 2008 | 3.165 | 3.165 | 3.164 | 3.164 | 0 | -0.00(-0.02%) |
Apr 30, 2008 | 3.166 | 3.169 | 3.158 | 3.165 | 0 | -0.00(-0.09%) |
Apr 29, 2008 | 3.172 | 3.178 | 3.165 | 3.168 | 0 | -0.00(-0.14%) |
Apr 28, 2008 | 3.175 | 3.182 | 3.168 | 3.172 | 0 | -0.01(-0.31%) |
Apr 25, 2008 | 3.186 | 3.186 | 3.180 | 3.183 | 0 | -0.00(-0.09%) |
Apr 24, 2008 | 3.185 | 3.188 | 3.183 | 3.186 | 0 | +0.00(+0.09%) |
Apr 23, 2008 | 3.183 | 3.187 | 3.177 | 3.183 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 3.176 | 3.188 | 3.174 | 3.183 | 0 | +0.00(+0.05%) |
Apr 21, 2008 | 3.183 | 3.185 | 3.168 | 3.181 | 0 | +0.01(+0.27%) |
Apr 18, 2008 | 3.172 | 3.175 | 3.170 | 3.172 | 0 | -0.00(-0.09%) |
Apr 17, 2008 | 3.167 | 3.178 | 3.162 | 3.175 | 0 | +0.01(+0.28%) |
Apr 16, 2008 | 3.163 | 3.170 | 3.160 | 3.167 | 0 | +0.01(+0.36%) |
Apr 15, 2008 | 3.156 | 3.156 | 3.152 | 3.155 | 0 | -0.00(-0.03%) |
Apr 14, 2008 | 3.155 | 3.158 | 3.150 | 3.156 | 0 | +0.00(+0.05%) |
Apr 11, 2008 | 3.158 | 3.159 | 3.150 | 3.155 | 0 | -0.00(-0.10%) |
Apr 10, 2008 | 3.158 | 3.160 | 3.155 | 3.158 | 0 | -0.00(-0.08%) |
Apr 09, 2008 | 3.160 | 3.163 | 3.160 | 3.160 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 3.160 | 3.163 | 3.160 | 3.160 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 3.165 | 3.165 | 3.158 | 3.160 | 0 | -0.00(-0.16%) |
Apr 04, 2008 | 3.164 | 3.168 | 3.160 | 3.165 | 0 | +0.00(+0.02%) |
Apr 03, 2008 | 3.164 | 3.167 | 3.162 | 3.164 | 0 | -0.00(-0.09%) |
Apr 02, 2008 | 3.167 | 3.170 | 3.164 | 3.167 | 0 | -0.00(-0.08%) |
Apr 01, 2008 | 3.170 | 3.170 | 3.169 | 3.170 | 0 | +0.00(+0.02%) |
Mar 31, 2008 | 3.163 | 3.170 | 3.163 | 3.170 | 0 | +0.01(+0.17%) |
Mar 28, 2008 | 3.165 | 3.167 | 3.161 | 3.164 | 0 | -0.00(-0.08%) |
Mar 27, 2008 | 3.165 | 3.173 | 3.162 | 3.167 | 0 | -0.00(-0.13%) |
Mar 26, 2008 | 3.150 | 3.173 | 3.147 | 3.171 | 0 | +0.01(+0.17%) |
Mar 25, 2008 | 3.159 | 3.168 | 3.155 | 3.165 | 0 | +0.00(+0.14%) |
Mar 24, 2008 | 3.159 | 3.163 | 3.159 | 3.160 | 0 | +0.00(+0.06%) |
Mar 21, 2008 | 3.158 | 3.161 | 3.158 | 3.159 | 0 | -0.00(-0.02%) |
Mar 20, 2008 | 3.158 | 3.160 | 3.155 | 3.159 | 0 | +0.00(+0.02%) |
Mar 19, 2008 | 3.148 | 3.161 | 3.145 | 3.159 | 0 | +0.01(+0.27%) |
Mar 18, 2008 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 3.151 | 3.152 | 3.145 | 3.150 | 0 | +0.01(+0.19%) |
Mar 14, 2008 | 3.148 | 3.148 | 3.143 | 3.144 | 0 | -0.00(-0.14%) |
Mar 13, 2008 | 3.155 | 3.158 | 3.147 | 3.148 | 0 | -0.00(-0.13%) |
Mar 12, 2008 | 3.152 | 3.158 | 3.152 | 3.152 | 0 | +0.00(+0.05%) |
Mar 11, 2008 | 3.159 | 3.162 | 3.150 | 3.151 | 0 | -0.01(-0.21%) |
Mar 10, 2008 | 3.157 | 3.160 | 3.156 | 3.158 | 0 | +0.00(+0.02%) |
Mar 07, 2008 | 3.155 | 3.160 | 3.152 | 3.157 | 0 | +0.00(+0.14%) |
Mar 06, 2008 | 3.152 | 3.152 | 3.152 | 3.152 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 3.156 | 3.156 | 3.149 | 3.152 | 0 | -0.00(-0.08%) |
Mar 04, 2008 | 3.162 | 3.164 | 3.154 | 3.155 | 0 | -0.01(-0.21%) |