Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.460 | 4.563 | 4.460 | 4.541 | 250,063 | +0.10(+2.16%) |
May 29, 2008 | 4.317 | 4.451 | 4.317 | 4.445 | 178,965 | +0.10(+2.21%) |
May 28, 2008 | 4.259 | 4.349 | 4.250 | 4.349 | 156,812 | +0.03(+0.73%) |
May 27, 2008 | 4.264 | 4.317 | 4.174 | 4.317 | 232,709 | +0.06(+1.36%) |
May 26, 2008 | 4.322 | 4.340 | 4.250 | 4.259 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.322 | 4.340 | 4.250 | 4.259 | 221,877 | -0.06(-1.35%) |
May 22, 2008 | 4.335 | 4.380 | 4.317 | 4.317 | 135,582 | -0.00(-0.10%) |
May 21, 2008 | 4.371 | 4.405 | 4.313 | 4.322 | 138,099 | -0.08(-1.73%) |
May 20, 2008 | 4.434 | 4.483 | 4.322 | 4.398 | 399,158 | -0.10(-2.20%) |
May 19, 2008 | 4.559 | 4.644 | 4.496 | 4.497 | 232,465 | -0.07(-1.45%) |
May 16, 2008 | 4.438 | 4.563 | 4.429 | 4.563 | 358,414 | +0.13(+2.82%) |
May 15, 2008 | 4.469 | 4.469 | 4.407 | 4.438 | 227,928 | +0.04(+0.88%) |
May 14, 2008 | 4.313 | 4.416 | 4.313 | 4.399 | 251,092 | +0.10(+2.21%) |
May 13, 2008 | 4.326 | 4.326 | 4.250 | 4.304 | 137,587 | +0.03(+0.73%) |
May 12, 2008 | 4.304 | 4.326 | 4.264 | 4.272 | 230,977 | -0.03(-0.73%) |
May 09, 2008 | 4.268 | 4.313 | 4.237 | 4.304 | 133,027 | -0.01(-0.21%) |
May 08, 2008 | 4.295 | 4.340 | 4.295 | 4.313 | 287,121 | +0.08(+1.90%) |
May 07, 2008 | 4.264 | 4.317 | 4.232 | 4.232 | 193,660 | -0.03(-0.63%) |
May 06, 2008 | 4.170 | 4.268 | 4.170 | 4.259 | 224,311 | +0.04(+0.85%) |
May 05, 2008 | 4.205 | 4.223 | 4.165 | 4.223 | 95,672 | +0.01(+0.32%) |
May 02, 2008 | 4.134 | 4.317 | 4.129 | 4.210 | 580,861 | +0.11(+2.73%) |
May 01, 2008 | 4.138 | 4.138 | 4.080 | 4.098 | 173,274 | -0.05(-1.19%) |
Apr 30, 2008 | 4.129 | 4.174 | 4.107 | 4.147 | 245,774 | +0.02(+0.43%) |
Apr 29, 2008 | 4.053 | 4.161 | 4.049 | 4.129 | 311,597 | +0.02(+0.44%) |
Apr 28, 2008 | 3.950 | 4.111 | 3.941 | 4.111 | 481,693 | +0.18(+4.67%) |
Apr 25, 2008 | 3.856 | 3.932 | 3.856 | 3.928 | 235,226 | +0.10(+2.67%) |
Apr 24, 2008 | 3.812 | 3.843 | 3.691 | 3.826 | 197,976 | -0.02(-0.42%) |
Apr 23, 2008 | 3.856 | 3.865 | 3.789 | 3.842 | 170,547 | -0.01(-0.37%) |
Apr 22, 2008 | 3.883 | 3.906 | 3.852 | 3.856 | 159,148 | -0.07(-1.71%) |
Apr 21, 2008 | 3.892 | 3.932 | 3.839 | 3.924 | 141,375 | -0.02(-0.57%) |
Apr 18, 2008 | 3.897 | 3.950 | 3.879 | 3.946 | 202,328 | +0.08(+2.08%) |
Apr 17, 2008 | 3.874 | 3.879 | 3.843 | 3.865 | 135,007 | -0.02(-0.58%) |
Apr 16, 2008 | 3.865 | 3.888 | 3.844 | 3.888 | 297,014 | +0.08(+2.00%) |
Apr 15, 2008 | 3.803 | 3.834 | 3.780 | 3.812 | 111,940 | +0.02(+0.47%) |
Apr 14, 2008 | 3.771 | 3.816 | 3.749 | 3.794 | 177,253 | +0.02(+0.59%) |
Apr 11, 2008 | 3.852 | 3.892 | 3.771 | 3.771 | 267,947 | -0.05(-1.29%) |
Apr 10, 2008 | 3.870 | 3.879 | 3.807 | 3.821 | 153,113 | -0.06(-1.50%) |
Apr 09, 2008 | 3.865 | 3.888 | 3.856 | 3.879 | 170,771 | -0.02(-0.57%) |
Apr 08, 2008 | 3.937 | 3.937 | 3.865 | 3.901 | 360,318 | -0.03(-0.68%) |
Apr 07, 2008 | 3.968 | 3.991 | 3.888 | 3.928 | 250,569 | -0.02(-0.45%) |
Apr 04, 2008 | 3.959 | 3.973 | 3.932 | 3.946 | 97,455 | -0.04(-0.90%) |
Apr 03, 2008 | 3.959 | 3.995 | 3.946 | 3.982 | 85,832 | -0.01(-0.22%) |
Apr 02, 2008 | 3.977 | 4.000 | 3.924 | 3.991 | 160,265 | +0.01(+0.34%) |
Apr 01, 2008 | 3.874 | 3.977 | 3.874 | 3.977 | 373,506 | +0.12(+3.13%) |
Mar 31, 2008 | 3.834 | 3.856 | 3.825 | 3.856 | 164,736 | +0.03(+0.82%) |
Mar 28, 2008 | 3.839 | 3.852 | 3.825 | 3.825 | 244,310 | -0.02(-0.58%) |
Mar 27, 2008 | 3.852 | 3.856 | 3.825 | 3.847 | 123,248 | +0.04(+1.18%) |
Mar 26, 2008 | 3.847 | 3.847 | 3.803 | 3.803 | 57,445 | -0.04(-1.05%) |
Mar 25, 2008 | 3.825 | 3.847 | 3.816 | 3.843 | 191,111 | +0.04(+1.06%) |
Mar 24, 2008 | 3.736 | 3.825 | 3.736 | 3.803 | 280,632 | +0.08(+2.29%) |
Mar 21, 2008 | 3.700 | 3.731 | 3.637 | 3.718 | 253,698 | +0.00(+0.00%) |
Mar 20, 2008 | 3.700 | 3.731 | 3.637 | 3.718 | 253,698 | +0.06(+1.59%) |
Mar 19, 2008 | 3.807 | 3.807 | 3.655 | 3.660 | 197,594 | -0.15(-3.99%) |
Mar 18, 2008 | 3.789 | 3.812 | 3.718 | 3.812 | 220,505 | +0.14(+3.90%) |
Mar 17, 2008 | 3.691 | 3.713 | 3.628 | 3.669 | 401,279 | -0.10(-2.61%) |
Mar 14, 2008 | 3.888 | 3.915 | 3.754 | 3.767 | 136,348 | -0.11(-2.77%) |
Mar 13, 2008 | 3.798 | 3.883 | 3.704 | 3.874 | 278,310 | +0.00(+0.12%) |
Mar 12, 2008 | 3.950 | 3.995 | 3.870 | 3.870 | 207,876 | -0.09(-2.26%) |
Mar 11, 2008 | 3.874 | 3.964 | 3.839 | 3.959 | 307,281 | +0.14(+3.75%) |
Mar 10, 2008 | 3.870 | 3.888 | 3.803 | 3.816 | 209,217 | -0.10(-2.51%) |
Mar 07, 2008 | 3.847 | 3.941 | 3.847 | 3.915 | 220,840 | -0.01(-0.23%) |
Mar 06, 2008 | 3.888 | 3.968 | 3.888 | 3.924 | 257,940 | -0.01(-0.23%) |
Mar 05, 2008 | 3.932 | 3.950 | 3.883 | 3.932 | 213,687 | +0.01(+0.34%) |
Mar 04, 2008 | 3.964 | 3.964 | 3.865 | 3.919 | 239,616 | -0.09(-2.34%) |