Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.690 | 3.800 | 3.660 | 3.700 | 122,541 | +0.00(+0.00%) |
Apr 29, 2008 | 3.710 | 3.750 | 3.640 | 3.700 | 55,450 | +0.03(+0.82%) |
Apr 28, 2008 | 3.540 | 3.780 | 3.540 | 3.670 | 162,775 | +0.02(+0.55%) |
Apr 25, 2008 | 3.500 | 3.650 | 3.480 | 3.650 | 40,790 | +0.08(+2.24%) |
Apr 24, 2008 | 3.600 | 3.650 | 3.570 | 3.570 | 56,600 | -0.05(-1.38%) |
Apr 23, 2008 | 3.590 | 3.650 | 3.540 | 3.620 | 77,360 | +0.09(+2.55%) |
Apr 22, 2008 | 3.590 | 3.590 | 3.400 | 3.530 | 141,645 | -0.05(-1.40%) |
Apr 21, 2008 | 3.500 | 3.590 | 3.360 | 3.580 | 143,958 | +0.15(+4.37%) |
Apr 18, 2008 | 3.340 | 3.490 | 3.140 | 3.430 | 182,462 | +0.09(+2.69%) |
Apr 17, 2008 | 3.500 | 3.520 | 3.340 | 3.340 | 62,879 | -0.07(-2.05%) |
Apr 16, 2008 | 3.430 | 3.500 | 3.400 | 3.410 | 28,650 | +0.13(+3.96%) |
Apr 15, 2008 | 3.230 | 3.450 | 3.230 | 3.280 | 22,108 | -0.07(-2.09%) |
Apr 14, 2008 | 3.470 | 3.490 | 3.320 | 3.350 | 47,548 | -0.14(-4.01%) |
Apr 11, 2008 | 3.420 | 3.490 | 3.400 | 3.490 | 34,079 | +0.07(+2.05%) |
Apr 10, 2008 | 3.450 | 3.450 | 3.380 | 3.420 | 11,049 | +0.00(+0.00%) |
Apr 09, 2008 | 3.350 | 3.430 | 3.350 | 3.420 | 26,800 | +0.12(+3.64%) |
Apr 08, 2008 | 3.420 | 3.420 | 3.280 | 3.300 | 15,810 | -0.08(-2.37%) |
Apr 07, 2008 | 3.300 | 3.440 | 3.260 | 3.380 | 52,261 | +0.09(+2.74%) |
Apr 04, 2008 | 3.260 | 3.320 | 3.210 | 3.290 | 232,736 | +0.04(+1.23%) |
Apr 03, 2008 | 3.290 | 3.290 | 3.170 | 3.250 | 38,400 | -0.06(-1.81%) |
Apr 02, 2008 | 3.480 | 3.480 | 3.210 | 3.310 | 46,487 | +0.11(+3.44%) |
Apr 01, 2008 | 3.200 | 3.200 | 3.140 | 3.200 | 14,009 | -0.08(-2.44%) |
Mar 31, 2008 | 3.100 | 3.350 | 3.100 | 3.280 | 23,800 | +0.10(+3.14%) |
Mar 28, 2008 | 3.230 | 3.270 | 3.160 | 3.180 | 14,881 | -0.07(-2.15%) |
Mar 27, 2008 | 3.160 | 3.330 | 3.120 | 3.250 | 99,268 | +0.01(+0.31%) |
Mar 26, 2008 | 3.290 | 3.290 | 3.210 | 3.240 | 17,000 | +0.01(+0.31%) |
Mar 25, 2008 | 3.120 | 3.500 | 3.120 | 3.230 | 77,392 | +0.11(+3.53%) |
Mar 24, 2008 | 3.050 | 3.120 | 3.050 | 3.120 | 18,549 | +0.11(+3.65%) |
Mar 21, 2008 | 3.000 | 3.090 | 2.980 | 3.010 | 38,730 | +0.00(+0.00%) |
Mar 20, 2008 | 3.000 | 3.090 | 2.980 | 3.010 | 38,730 | -0.05(-1.63%) |
Mar 19, 2008 | 3.060 | 3.130 | 3.050 | 3.060 | 23,880 | -0.11(-3.47%) |
Mar 18, 2008 | 3.120 | 3.170 | 3.090 | 3.170 | 25,665 | +0.09(+2.92%) |
Mar 17, 2008 | 3.180 | 3.180 | 3.060 | 3.080 | 75,930 | -0.14(-4.35%) |
Mar 14, 2008 | 3.200 | 3.240 | 3.190 | 3.220 | 76,500 | +0.01(+0.31%) |
Mar 13, 2008 | 3.080 | 3.280 | 3.080 | 3.210 | 93,839 | +0.02(+0.63%) |
Mar 12, 2008 | 3.200 | 3.250 | 3.060 | 3.190 | 39,000 | +0.00(+0.00%) |
Mar 11, 2008 | 3.150 | 3.290 | 3.150 | 3.190 | 78,332 | +0.04(+1.27%) |
Mar 10, 2008 | 3.250 | 3.260 | 3.030 | 3.150 | 126,063 | -0.10(-3.08%) |
Mar 07, 2008 | 3.250 | 3.340 | 3.250 | 3.250 | 74,325 | -0.12(-3.56%) |
Mar 06, 2008 | 3.400 | 3.430 | 3.350 | 3.370 | 54,800 | -0.04(-1.17%) |
Mar 05, 2008 | 3.450 | 3.480 | 3.400 | 3.410 | 56,250 | +0.01(+0.29%) |
Mar 04, 2008 | 3.450 | 3.520 | 3.380 | 3.400 | 153,496 | -0.05(-1.45%) |
Mar 03, 2008 | 3.450 | 3.600 | 3.450 | 3.450 | 217,853 | -0.03(-0.86%) |
Feb 29, 2008 | 3.490 | 3.650 | 3.410 | 3.480 | 312,630 | +0.07(+2.05%) |
Feb 28, 2008 | 3.310 | 3.410 | 3.310 | 3.410 | 407,990 | +0.11(+3.33%) |
Feb 27, 2008 | 3.100 | 3.300 | 3.080 | 3.300 | 233,230 | +0.27(+8.91%) |
Feb 26, 2008 | 3.060 | 3.170 | 3.030 | 3.030 | 28,700 | -0.03(-0.98%) |
Feb 25, 2008 | 2.900 | 3.140 | 2.900 | 3.060 | 157,278 | +0.06(+2.00%) |
Feb 22, 2008 | 2.990 | 3.000 | 2.900 | 3.000 | 35,900 | +0.09(+3.09%) |
Feb 21, 2008 | 2.850 | 2.970 | 2.850 | 2.910 | 386,910 | +0.12(+4.30%) |
Feb 20, 2008 | 2.650 | 2.790 | 2.650 | 2.790 | 22,330 | +0.04(+1.45%) |
Feb 19, 2008 | 2.650 | 2.750 | 2.650 | 2.750 | 241,197 | +0.06(+2.23%) |
Feb 18, 2008 | 2.690 | 2.690 | 2.690 | 2.690 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.660 | 2.740 | 2.560 | 2.690 | 81,508 | -0.02(-0.74%) |
Feb 14, 2008 | 2.790 | 2.790 | 2.700 | 2.710 | 64,223 | -0.03(-1.09%) |
Feb 13, 2008 | 2.620 | 2.790 | 2.620 | 2.740 | 52,640 | +0.04(+1.48%) |
Feb 12, 2008 | 2.790 | 2.790 | 2.670 | 2.700 | 93,283 | -0.06(-2.17%) |
Feb 11, 2008 | 2.700 | 2.820 | 2.700 | 2.760 | 23,905 | +0.05(+1.85%) |
Feb 08, 2008 | 2.750 | 2.900 | 2.660 | 2.710 | 87,361 | +0.02(+0.74%) |
Feb 07, 2008 | 2.900 | 2.900 | 2.680 | 2.690 | 27,670 | -0.18(-6.27%) |
Feb 06, 2008 | 2.900 | 2.940 | 2.860 | 2.870 | 132,052 | -0.03(-1.03%) |
Feb 05, 2008 | 2.710 | 2.990 | 2.710 | 2.900 | 131,693 | +0.05(+1.75%) |
Feb 04, 2008 | 2.900 | 2.980 | 2.850 | 2.850 | 105,050 | +0.01(+0.35%) |