Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.704 | 3.736 | 3.419 | 3.464 | 513,325 | -0.24(-6.54%) |
Apr 29, 2008 | 3.736 | 3.806 | 3.534 | 3.706 | 367,943 | -0.02(-0.63%) |
Apr 28, 2008 | 3.600 | 3.797 | 3.540 | 3.729 | 414,461 | +0.12(+3.30%) |
Apr 25, 2008 | 3.644 | 3.694 | 3.538 | 3.610 | 268,585 | -0.00(-0.12%) |
Apr 24, 2008 | 3.496 | 3.666 | 3.417 | 3.615 | 438,456 | +0.11(+3.28%) |
Apr 23, 2008 | 3.409 | 3.525 | 3.392 | 3.500 | 520,257 | +0.13(+3.72%) |
Apr 22, 2008 | 3.453 | 3.453 | 3.264 | 3.375 | 664,787 | -0.02(-0.63%) |
Apr 21, 2008 | 3.311 | 3.421 | 3.290 | 3.396 | 276,001 | -0.02(-0.50%) |
Apr 18, 2008 | 3.406 | 3.428 | 3.349 | 3.413 | 257,427 | +0.08(+2.49%) |
Apr 17, 2008 | 3.385 | 3.385 | 3.283 | 3.330 | 430,785 | -0.07(-2.18%) |
Apr 16, 2008 | 3.394 | 3.462 | 3.366 | 3.404 | 566,614 | +0.05(+1.52%) |
Apr 15, 2008 | 3.268 | 3.360 | 3.245 | 3.353 | 248,740 | +0.10(+3.07%) |
Apr 14, 2008 | 3.198 | 3.336 | 3.198 | 3.253 | 355,981 | +0.05(+1.53%) |
Apr 11, 2008 | 3.258 | 3.368 | 3.196 | 3.205 | 309,107 | -0.11(-3.46%) |
Apr 10, 2008 | 3.294 | 3.381 | 3.270 | 3.319 | 215,517 | +0.01(+0.39%) |
Apr 09, 2008 | 3.345 | 3.400 | 3.285 | 3.307 | 433,402 | -0.02(-0.70%) |
Apr 08, 2008 | 3.321 | 3.377 | 3.245 | 3.330 | 415,181 | -0.03(-0.89%) |
Apr 07, 2008 | 3.383 | 3.389 | 3.251 | 3.360 | 613,738 | -0.01(-0.19%) |
Apr 04, 2008 | 3.406 | 3.406 | 3.319 | 3.366 | 458,973 | -0.03(-0.88%) |
Apr 03, 2008 | 3.368 | 3.472 | 3.341 | 3.396 | 275,300 | +0.00(+0.13%) |
Apr 02, 2008 | 3.326 | 3.438 | 3.296 | 3.392 | 657,531 | +0.07(+2.05%) |
Apr 01, 2008 | 3.334 | 3.338 | 3.256 | 3.324 | 571,278 | +0.03(+0.77%) |
Mar 31, 2008 | 3.434 | 3.434 | 3.273 | 3.298 | 834,324 | -0.12(-3.48%) |
Mar 28, 2008 | 3.457 | 3.511 | 3.415 | 3.417 | 226,835 | -0.03(-0.80%) |
Mar 27, 2008 | 3.559 | 3.559 | 3.417 | 3.445 | 433,707 | -0.14(-3.91%) |
Mar 26, 2008 | 3.576 | 3.587 | 3.468 | 3.585 | 343,492 | -0.03(-0.76%) |
Mar 25, 2008 | 3.729 | 3.791 | 3.564 | 3.613 | 658,034 | -0.13(-3.46%) |
Mar 24, 2008 | 3.651 | 3.793 | 3.634 | 3.742 | 830,079 | +0.13(+3.59%) |
Mar 21, 2008 | 3.540 | 3.710 | 3.498 | 3.613 | 1,977,417 | +0.00(+0.00%) |
Mar 20, 2008 | 3.540 | 3.710 | 3.498 | 3.613 | 1,977,417 | +0.12(+3.34%) |
Mar 19, 2008 | 3.572 | 3.602 | 3.455 | 3.496 | 599,480 | -0.06(-1.61%) |
Mar 18, 2008 | 3.440 | 3.570 | 3.315 | 3.553 | 1,032,571 | +0.16(+4.76%) |
Mar 17, 2008 | 3.347 | 3.453 | 3.347 | 3.392 | 513,288 | +0.00(+0.00%) |
Mar 14, 2008 | 3.330 | 3.443 | 3.243 | 3.392 | 607,870 | +0.10(+2.97%) |
Mar 13, 2008 | 3.277 | 3.423 | 3.262 | 3.294 | 871,241 | -0.03(-0.83%) |
Mar 12, 2008 | 3.381 | 3.462 | 3.264 | 3.321 | 639,969 | -0.05(-1.45%) |
Mar 11, 2008 | 3.211 | 3.375 | 3.143 | 3.370 | 548,718 | +0.26(+8.48%) |
Mar 10, 2008 | 3.164 | 3.226 | 3.100 | 3.107 | 352,320 | -0.05(-1.62%) |
Mar 07, 2008 | 3.060 | 3.321 | 3.060 | 3.158 | 540,949 | +0.06(+1.85%) |
Mar 06, 2008 | 3.179 | 3.264 | 3.098 | 3.100 | 510,817 | -0.08(-2.67%) |
Mar 05, 2008 | 3.081 | 3.200 | 3.081 | 3.185 | 380,400 | +0.12(+3.88%) |
Mar 04, 2008 | 3.020 | 3.109 | 2.975 | 3.066 | 476,352 | +0.02(+0.63%) |
Mar 03, 2008 | 3.130 | 3.190 | 3.009 | 3.047 | 572,191 | -0.03(-1.04%) |
Feb 29, 2008 | 3.192 | 3.192 | 3.073 | 3.079 | 517,269 | -0.16(-4.98%) |
Feb 28, 2008 | 3.349 | 3.349 | 3.139 | 3.241 | 478,912 | -0.11(-3.24%) |
Feb 27, 2008 | 3.258 | 3.398 | 3.258 | 3.349 | 566,779 | +0.07(+2.01%) |
Feb 26, 2008 | 3.175 | 3.398 | 3.175 | 3.283 | 666,175 | +0.09(+2.93%) |
Feb 25, 2008 | 3.062 | 3.232 | 3.062 | 3.190 | 535,974 | +0.13(+4.38%) |
Feb 22, 2008 | 3.154 | 3.185 | 2.977 | 3.056 | 596,411 | -0.09(-2.77%) |
Feb 21, 2008 | 3.194 | 3.247 | 3.126 | 3.143 | 497,603 | -0.02(-0.67%) |
Feb 20, 2008 | 3.173 | 3.200 | 3.081 | 3.164 | 868,757 | -0.03(-0.87%) |
Feb 19, 2008 | 3.226 | 3.334 | 3.143 | 3.192 | 1,010,336 | +0.01(+0.47%) |
Feb 18, 2008 | 3.285 | 3.298 | 3.164 | 3.177 | 581,414 | +0.00(+0.00%) |
Feb 15, 2008 | 3.285 | 3.298 | 3.164 | 3.177 | 581,414 | -0.14(-4.23%) |
Feb 14, 2008 | 3.417 | 3.474 | 3.315 | 3.317 | 827,566 | -0.08(-2.50%) |
Feb 13, 2008 | 3.432 | 3.502 | 3.351 | 3.402 | 545,711 | +0.01(+0.31%) |
Feb 12, 2008 | 3.419 | 3.547 | 3.381 | 3.392 | 690,039 | -0.01(-0.37%) |
Feb 11, 2008 | 3.413 | 3.472 | 3.345 | 3.404 | 757,515 | -0.01(-0.37%) |
Feb 08, 2008 | 3.451 | 3.551 | 3.402 | 3.417 | 260,331 | -0.05(-1.41%) |
Feb 07, 2008 | 3.372 | 3.521 | 3.338 | 3.466 | 496,817 | +0.08(+2.39%) |
Feb 06, 2008 | 3.379 | 3.489 | 3.349 | 3.385 | 835,825 | +0.01(+0.25%) |
Feb 05, 2008 | 3.409 | 3.440 | 3.258 | 3.377 | 769,638 | -0.11(-3.11%) |
Feb 04, 2008 | 3.506 | 3.579 | 3.351 | 3.485 | 826,211 | -0.02(-0.61%) |