Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.586 | 3.588 | 3.527 | 3.539 | 277,246 | -0.04(-1.05%) |
Apr 29, 2008 | 3.572 | 3.581 | 3.546 | 3.577 | 461,181 | +0.02(+0.59%) |
Apr 28, 2008 | 3.499 | 3.574 | 3.499 | 3.556 | 638,422 | +0.05(+1.40%) |
Apr 25, 2008 | 3.511 | 3.516 | 3.492 | 3.506 | 225,386 | -0.01(-0.27%) |
Apr 24, 2008 | 3.495 | 3.518 | 3.485 | 3.516 | 231,249 | +0.02(+0.54%) |
Apr 23, 2008 | 3.497 | 3.516 | 3.490 | 3.497 | 232,422 | +0.00(+0.13%) |
Apr 22, 2008 | 3.516 | 3.516 | 3.478 | 3.492 | 277,101 | -0.02(-0.67%) |
Apr 21, 2008 | 3.471 | 3.518 | 3.471 | 3.516 | 345,840 | +0.04(+1.15%) |
Apr 18, 2008 | 3.459 | 3.478 | 3.448 | 3.476 | 281,838 | +0.02(+0.61%) |
Apr 17, 2008 | 3.424 | 3.459 | 3.422 | 3.455 | 206,358 | +0.01(+0.20%) |
Apr 16, 2008 | 3.445 | 3.452 | 3.427 | 3.448 | 276,623 | +0.02(+0.62%) |
Apr 15, 2008 | 3.420 | 3.434 | 3.403 | 3.427 | 213,883 | +0.00(+0.07%) |
Apr 14, 2008 | 3.382 | 3.447 | 3.382 | 3.424 | 152,243 | +0.03(+0.83%) |
Apr 11, 2008 | 3.422 | 3.427 | 3.366 | 3.396 | 380,555 | -0.04(-1.03%) |
Apr 10, 2008 | 3.462 | 3.506 | 3.429 | 3.431 | 513,774 | -0.06(-1.81%) |
Apr 09, 2008 | 3.488 | 3.511 | 3.488 | 3.495 | 110,932 | -0.01(-0.40%) |
Apr 08, 2008 | 3.513 | 3.518 | 3.467 | 3.509 | 356,870 | +0.01(+0.27%) |
Apr 07, 2008 | 3.459 | 3.516 | 3.459 | 3.499 | 316,864 | +0.05(+1.36%) |
Apr 04, 2008 | 3.466 | 3.506 | 3.448 | 3.452 | 286,562 | -0.03(-0.88%) |
Apr 03, 2008 | 3.459 | 3.506 | 3.446 | 3.483 | 371,243 | -0.00(-0.13%) |
Apr 02, 2008 | 3.448 | 3.499 | 3.443 | 3.488 | 302,393 | +0.03(+0.88%) |
Apr 01, 2008 | 3.410 | 3.481 | 3.405 | 3.457 | 231,411 | +0.07(+2.15%) |
Mar 31, 2008 | 3.354 | 3.408 | 3.354 | 3.384 | 385,863 | +0.01(+0.21%) |
Mar 28, 2008 | 3.436 | 3.448 | 3.370 | 3.377 | 248,048 | -0.07(-1.91%) |
Mar 27, 2008 | 3.434 | 3.448 | 3.394 | 3.443 | 204,759 | +0.01(+0.20%) |
Mar 26, 2008 | 3.413 | 3.448 | 3.384 | 3.436 | 188,454 | +0.02(+0.69%) |
Mar 25, 2008 | 3.401 | 3.420 | 3.375 | 3.413 | 213,184 | +0.01(+0.34%) |
Mar 24, 2008 | 3.405 | 3.448 | 3.394 | 3.401 | 395,670 | -0.00(-0.14%) |
Mar 21, 2008 | 3.265 | 3.427 | 3.265 | 3.405 | 353,033 | +0.00(+0.00%) |
Mar 20, 2008 | 3.265 | 3.427 | 3.265 | 3.405 | 353,033 | +0.12(+3.71%) |
Mar 19, 2008 | 3.208 | 3.295 | 3.208 | 3.284 | 222,564 | +0.04(+1.38%) |
Mar 18, 2008 | 3.260 | 3.328 | 3.234 | 3.239 | 357,723 | +0.01(+0.36%) |
Mar 17, 2008 | 3.305 | 3.305 | 3.166 | 3.227 | 616,405 | -0.15(-4.31%) |
Mar 14, 2008 | 3.337 | 3.377 | 3.305 | 3.373 | 395,670 | +0.01(+0.21%) |
Mar 13, 2008 | 3.330 | 3.375 | 3.323 | 3.366 | 385,010 | -0.04(-1.24%) |
Mar 12, 2008 | 3.527 | 3.527 | 3.398 | 3.408 | 588,175 | -0.10(-2.87%) |
Mar 11, 2008 | 3.476 | 3.525 | 3.408 | 3.509 | 551,507 | +0.05(+1.42%) |
Mar 10, 2008 | 3.570 | 3.574 | 3.443 | 3.459 | 1,371,312 | -0.15(-4.22%) |
Mar 07, 2008 | 3.537 | 3.612 | 3.530 | 3.612 | 852,643 | +0.08(+2.12%) |
Mar 06, 2008 | 3.502 | 3.542 | 3.493 | 3.537 | 822,354 | +0.05(+1.48%) |
Mar 05, 2008 | 3.495 | 3.523 | 3.443 | 3.485 | 260,937 | +0.02(+0.54%) |
Mar 04, 2008 | 3.474 | 3.478 | 3.436 | 3.466 | 308,264 | -0.01(-0.20%) |
Mar 03, 2008 | 3.455 | 3.474 | 3.427 | 3.474 | 223,753 | +0.03(+0.75%) |
Feb 29, 2008 | 3.518 | 3.518 | 3.448 | 3.448 | 443,299 | -0.08(-2.20%) |
Feb 28, 2008 | 3.579 | 3.579 | 3.516 | 3.525 | 197,528 | -0.04(-1.18%) |
Feb 27, 2008 | 3.539 | 3.567 | 3.497 | 3.567 | 543,807 | +0.04(+1.06%) |
Feb 26, 2008 | 3.459 | 3.532 | 3.380 | 3.530 | 912,283 | +0.10(+2.83%) |
Feb 25, 2008 | 3.330 | 3.436 | 3.326 | 3.433 | 676,510 | +0.12(+3.50%) |
Feb 22, 2008 | 3.335 | 3.335 | 3.284 | 3.316 | 458,017 | +0.01(+0.21%) |
Feb 21, 2008 | 3.293 | 3.330 | 3.291 | 3.309 | 259,445 | -0.01(-0.21%) |
Feb 20, 2008 | 3.323 | 3.349 | 3.284 | 3.316 | 560,269 | -0.07(-2.01%) |
Feb 19, 2008 | 3.279 | 3.415 | 3.274 | 3.384 | 702,744 | +0.04(+1.33%) |
Feb 18, 2008 | 3.237 | 3.342 | 3.216 | 3.340 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.237 | 3.342 | 3.216 | 3.340 | 845,100 | +0.06(+1.93%) |
Feb 14, 2008 | 3.401 | 3.422 | 3.244 | 3.277 | 1,205,748 | -0.14(-3.99%) |
Feb 13, 2008 | 3.520 | 3.529 | 3.410 | 3.413 | 806,902 | -0.11(-3.19%) |
Feb 12, 2008 | 3.605 | 3.636 | 3.509 | 3.525 | 1,079,744 | -0.10(-2.72%) |
Feb 11, 2008 | 3.788 | 3.788 | 3.614 | 3.624 | 846,264 | -0.15(-4.10%) |
Feb 08, 2008 | 3.800 | 3.809 | 3.776 | 3.778 | 355,101 | -0.04(-1.17%) |
Feb 07, 2008 | 3.830 | 3.855 | 3.811 | 3.823 | 339,389 | -0.04(-0.91%) |
Feb 06, 2008 | 3.868 | 3.980 | 3.842 | 3.858 | 696,153 | +0.00(+0.12%) |
Feb 05, 2008 | 3.868 | 3.868 | 3.846 | 3.853 | 264,067 | -0.02(-0.42%) |
Feb 04, 2008 | 3.861 | 3.872 | 3.846 | 3.870 | 207,875 | -0.01(-0.24%) |