Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.892 | 3.892 | 3.850 | 3.868 | 481,993 | -0.02(-0.62%) |
May 29, 2008 | 3.875 | 3.895 | 3.864 | 3.892 | 542,571 | +0.03(+0.90%) |
May 28, 2008 | 3.875 | 3.885 | 3.850 | 3.857 | 563,285 | -0.04(-1.07%) |
May 27, 2008 | 3.906 | 3.906 | 3.868 | 3.899 | 739,131 | -0.01(-0.35%) |
May 26, 2008 | 3.868 | 3.913 | 3.864 | 3.913 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.868 | 3.913 | 3.864 | 3.913 | 660,540 | +0.04(+1.08%) |
May 22, 2008 | 3.899 | 3.899 | 3.868 | 3.871 | 566,055 | -0.03(-0.89%) |
May 21, 2008 | 3.881 | 3.906 | 3.881 | 3.906 | 603,127 | +0.02(+0.45%) |
May 20, 2008 | 3.875 | 3.888 | 3.868 | 3.888 | 568,489 | +0.00(+0.00%) |
May 19, 2008 | 3.878 | 3.892 | 3.861 | 3.888 | 544,290 | +0.02(+0.54%) |
May 16, 2008 | 3.895 | 3.895 | 3.857 | 3.868 | 586,916 | -0.03(-0.80%) |
May 15, 2008 | 3.892 | 3.902 | 3.878 | 3.899 | 387,598 | -0.01(-0.18%) |
May 14, 2008 | 3.881 | 3.906 | 3.871 | 3.906 | 696,138 | +0.00(+0.00%) |
May 13, 2008 | 3.878 | 3.906 | 3.840 | 3.906 | 998,249 | +0.01(+0.18%) |
May 12, 2008 | 3.881 | 3.902 | 3.864 | 3.899 | 1,019,914 | +0.07(+1.72%) |
May 09, 2008 | 3.864 | 3.875 | 3.833 | 3.833 | 329,919 | -0.02(-0.54%) |
May 08, 2008 | 3.864 | 3.875 | 3.847 | 3.854 | 403,065 | +0.01(+0.18%) |
May 07, 2008 | 3.847 | 3.878 | 3.833 | 3.847 | 936,264 | +0.01(+0.36%) |
May 06, 2008 | 3.823 | 3.857 | 3.823 | 3.833 | 676,609 | +0.00(+0.09%) |
May 05, 2008 | 3.823 | 3.836 | 3.819 | 3.829 | 440,323 | -0.00(-0.09%) |
May 02, 2008 | 3.823 | 3.833 | 3.805 | 3.833 | 425,479 | +0.03(+0.73%) |
May 01, 2008 | 3.798 | 3.829 | 3.795 | 3.805 | 362,248 | -0.00(-0.09%) |
Apr 30, 2008 | 3.809 | 3.826 | 3.795 | 3.809 | 545,336 | +0.00(+0.00%) |
Apr 29, 2008 | 3.840 | 3.847 | 3.809 | 3.809 | 477,735 | -0.02(-0.63%) |
Apr 28, 2008 | 3.823 | 3.840 | 3.809 | 3.833 | 651,531 | -0.02(-0.45%) |
Apr 25, 2008 | 3.836 | 3.850 | 3.829 | 3.850 | 662,699 | +0.02(+0.63%) |
Apr 24, 2008 | 3.868 | 3.868 | 3.819 | 3.826 | 632,163 | -0.01(-0.36%) |
Apr 23, 2008 | 3.833 | 3.840 | 3.823 | 3.840 | 623,881 | +0.00(+0.09%) |
Apr 22, 2008 | 3.816 | 3.836 | 3.788 | 3.836 | 433,802 | +0.02(+0.55%) |
Apr 21, 2008 | 3.816 | 3.829 | 3.788 | 3.816 | 501,265 | -0.01(-0.36%) |
Apr 18, 2008 | 3.823 | 3.829 | 3.802 | 3.829 | 398,002 | +0.01(+0.27%) |
Apr 17, 2008 | 3.802 | 3.833 | 3.798 | 3.819 | 506,495 | -0.01(-0.27%) |
Apr 16, 2008 | 3.784 | 3.829 | 3.774 | 3.829 | 663,740 | +0.04(+1.10%) |
Apr 15, 2008 | 3.757 | 3.791 | 3.753 | 3.788 | 587,870 | +0.03(+0.92%) |
Apr 14, 2008 | 3.774 | 3.777 | 3.746 | 3.753 | 558,289 | -0.01(-0.18%) |
Apr 11, 2008 | 3.777 | 3.805 | 3.746 | 3.760 | 803,650 | -0.03(-0.73%) |
Apr 10, 2008 | 3.791 | 3.819 | 3.781 | 3.788 | 804,417 | -0.01(-0.18%) |
Apr 09, 2008 | 3.791 | 3.795 | 3.767 | 3.795 | 537,950 | -0.00(-0.09%) |
Apr 08, 2008 | 3.764 | 3.798 | 3.760 | 3.798 | 384,651 | +0.02(+0.46%) |
Apr 07, 2008 | 3.746 | 3.781 | 3.739 | 3.781 | 508,544 | +0.05(+1.30%) |
Apr 04, 2008 | 3.729 | 3.777 | 3.715 | 3.732 | 403,927 | -0.02(-0.46%) |
Apr 03, 2008 | 3.725 | 3.764 | 3.722 | 3.750 | 570,919 | +0.06(+1.50%) |
Apr 02, 2008 | 3.764 | 3.781 | 3.694 | 3.694 | 683,834 | -0.06(-1.66%) |
Apr 01, 2008 | 3.784 | 3.795 | 3.746 | 3.757 | 718,656 | -0.02(-0.55%) |
Mar 31, 2008 | 3.760 | 3.795 | 3.760 | 3.777 | 477,389 | +0.02(+0.46%) |
Mar 28, 2008 | 3.760 | 3.788 | 3.757 | 3.760 | 439,435 | -0.01(-0.28%) |
Mar 27, 2008 | 3.791 | 3.802 | 3.760 | 3.771 | 636,436 | -0.03(-0.73%) |
Mar 26, 2008 | 3.760 | 3.809 | 3.760 | 3.798 | 528,791 | +0.00(+0.09%) |
Mar 25, 2008 | 3.771 | 3.809 | 3.767 | 3.795 | 596,689 | -0.00(-0.09%) |
Mar 24, 2008 | 3.746 | 3.798 | 3.725 | 3.798 | 655,183 | +0.05(+1.39%) |
Mar 21, 2008 | 3.698 | 3.746 | 3.698 | 3.746 | 515,172 | +0.00(+0.00%) |
Mar 20, 2008 | 3.698 | 3.746 | 3.698 | 3.746 | 515,172 | +0.05(+1.31%) |
Mar 19, 2008 | 3.698 | 3.722 | 3.687 | 3.698 | 578,022 | -0.03(-0.74%) |
Mar 18, 2008 | 3.691 | 3.764 | 3.677 | 3.725 | 513,180 | +0.01(+0.28%) |
Mar 17, 2008 | 3.677 | 3.739 | 3.670 | 3.715 | 543,027 | +0.01(+0.37%) |
Mar 14, 2008 | 3.677 | 3.746 | 3.670 | 3.701 | 508,631 | +0.02(+0.57%) |
Mar 13, 2008 | 3.684 | 3.698 | 3.666 | 3.680 | 703,141 | -0.00(-0.09%) |
Mar 12, 2008 | 3.736 | 3.760 | 3.684 | 3.684 | 929,965 | -0.08(-2.21%) |
Mar 11, 2008 | 3.781 | 3.795 | 3.694 | 3.767 | 1,005,898 | +0.02(+0.56%) |
Mar 10, 2008 | 3.805 | 3.809 | 3.739 | 3.746 | 1,099,569 | -0.03(-0.92%) |
Mar 07, 2008 | 3.802 | 3.819 | 3.781 | 3.781 | 445,452 | -0.02(-0.64%) |
Mar 06, 2008 | 3.802 | 3.812 | 3.788 | 3.805 | 662,737 | +0.01(+0.18%) |
Mar 05, 2008 | 3.819 | 3.829 | 3.796 | 3.798 | 503,370 | +0.00(+0.09%) |
Mar 04, 2008 | 3.826 | 3.826 | 3.795 | 3.795 | 566,318 | -0.02(-0.45%) |