Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.965 | 3.979 | 3.943 | 3.965 | 590,861 | +0.00(+0.00%) |
May 29, 2008 | 3.943 | 3.986 | 3.936 | 3.965 | 516,496 | +0.01(+0.27%) |
May 28, 2008 | 4.007 | 4.017 | 3.929 | 3.954 | 461,450 | -0.02(-0.62%) |
May 27, 2008 | 3.905 | 3.986 | 3.901 | 3.979 | 561,101 | +0.09(+2.26%) |
May 26, 2008 | 3.912 | 3.919 | 3.891 | 3.891 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.912 | 3.919 | 3.891 | 3.891 | 472,360 | -0.04(-0.90%) |
May 22, 2008 | 3.961 | 3.965 | 3.908 | 3.926 | 503,232 | -0.02(-0.62%) |
May 21, 2008 | 3.968 | 3.979 | 3.943 | 3.950 | 396,916 | -0.03(-0.71%) |
May 20, 2008 | 3.979 | 3.982 | 3.943 | 3.979 | 623,509 | -0.01(-0.18%) |
May 19, 2008 | 3.996 | 4.017 | 3.982 | 3.986 | 492,857 | -0.03(-0.79%) |
May 16, 2008 | 4.014 | 4.024 | 4.010 | 4.017 | 461,689 | -0.01(-0.17%) |
May 15, 2008 | 3.989 | 4.024 | 3.979 | 4.024 | 636,040 | +0.00(+0.00%) |
May 14, 2008 | 4.021 | 4.038 | 4.010 | 4.024 | 368,332 | -0.01(-0.17%) |
May 13, 2008 | 4.053 | 4.053 | 3.968 | 4.031 | 619,743 | -0.06(-1.46%) |
May 12, 2008 | 4.130 | 4.137 | 4.063 | 4.091 | 601,208 | -0.04(-0.85%) |
May 09, 2008 | 3.986 | 4.137 | 3.980 | 4.126 | 267,934 | +0.14(+3.53%) |
May 08, 2008 | 3.940 | 3.986 | 3.933 | 3.986 | 422,213 | +0.04(+0.89%) |
May 07, 2008 | 3.972 | 3.972 | 3.929 | 3.950 | 353,069 | -0.01(-0.27%) |
May 06, 2008 | 4.046 | 4.046 | 3.940 | 3.961 | 627,343 | -0.08(-2.09%) |
May 05, 2008 | 4.067 | 4.097 | 4.042 | 4.046 | 395,731 | -0.04(-0.95%) |
May 02, 2008 | 4.053 | 4.084 | 4.053 | 4.084 | 451,751 | +0.04(+0.87%) |
May 01, 2008 | 4.014 | 4.063 | 4.003 | 4.049 | 590,949 | +0.05(+1.14%) |
Apr 30, 2008 | 3.986 | 4.010 | 3.975 | 4.003 | 395,547 | +0.04(+0.98%) |
Apr 29, 2008 | 3.968 | 3.968 | 3.919 | 3.965 | 434,713 | +0.00(+0.09%) |
Apr 28, 2008 | 3.979 | 4.003 | 3.922 | 3.961 | 630,609 | +0.00(+0.00%) |
Apr 25, 2008 | 3.982 | 3.993 | 3.940 | 3.961 | 631,004 | -0.02(-0.53%) |
Apr 24, 2008 | 3.940 | 3.982 | 3.896 | 3.982 | 414,681 | +0.05(+1.31%) |
Apr 23, 2008 | 3.891 | 3.947 | 3.873 | 3.931 | 594,945 | +0.06(+1.58%) |
Apr 22, 2008 | 3.848 | 3.869 | 3.831 | 3.869 | 436,749 | +0.02(+0.46%) |
Apr 21, 2008 | 3.869 | 3.901 | 3.834 | 3.852 | 698,413 | -0.06(-1.53%) |
Apr 18, 2008 | 3.884 | 3.915 | 3.848 | 3.912 | 540,908 | +0.08(+2.02%) |
Apr 17, 2008 | 3.873 | 3.880 | 3.831 | 3.834 | 340,816 | -0.05(-1.18%) |
Apr 16, 2008 | 3.873 | 3.894 | 3.827 | 3.880 | 566,472 | +0.01(+0.27%) |
Apr 15, 2008 | 3.838 | 3.896 | 3.803 | 3.869 | 532,211 | +0.02(+0.55%) |
Apr 14, 2008 | 3.908 | 3.915 | 3.831 | 3.848 | 559,008 | -0.06(-1.44%) |
Apr 11, 2008 | 3.908 | 3.915 | 3.848 | 3.905 | 519,302 | -0.03(-0.81%) |
Apr 10, 2008 | 3.957 | 3.968 | 3.929 | 3.936 | 558,696 | -0.01(-0.18%) |
Apr 09, 2008 | 3.884 | 3.961 | 3.882 | 3.943 | 562,831 | +0.04(+0.99%) |
Apr 08, 2008 | 3.859 | 3.908 | 3.841 | 3.905 | 631,024 | +0.05(+1.28%) |
Apr 07, 2008 | 3.873 | 3.891 | 3.838 | 3.855 | 464,086 | -0.01(-0.36%) |
Apr 04, 2008 | 3.862 | 3.901 | 3.799 | 3.869 | 450,922 | -0.00(-0.09%) |
Apr 03, 2008 | 3.908 | 3.943 | 3.846 | 3.873 | 606,735 | -0.07(-1.87%) |
Apr 02, 2008 | 3.957 | 3.957 | 3.919 | 3.947 | 446,031 | +0.02(+0.54%) |
Apr 01, 2008 | 3.979 | 3.979 | 3.873 | 3.926 | 613,423 | +0.07(+1.83%) |
Mar 31, 2008 | 3.781 | 3.866 | 3.746 | 3.855 | 376,606 | +0.09(+2.34%) |
Mar 28, 2008 | 3.785 | 3.813 | 3.736 | 3.767 | 413,076 | -0.03(-0.74%) |
Mar 27, 2008 | 3.965 | 3.965 | 3.771 | 3.796 | 565,197 | -0.11(-2.88%) |
Mar 26, 2008 | 3.781 | 3.908 | 3.736 | 3.908 | 849,747 | +0.09(+2.40%) |
Mar 25, 2008 | 3.834 | 3.848 | 3.781 | 3.817 | 587,350 | -0.05(-1.19%) |
Mar 24, 2008 | 3.757 | 3.862 | 3.757 | 3.862 | 584,732 | +0.13(+3.39%) |
Mar 21, 2008 | 3.655 | 3.767 | 3.619 | 3.736 | 586,924 | +0.00(+0.00%) |
Mar 20, 2008 | 3.655 | 3.767 | 3.619 | 3.736 | 586,924 | +0.07(+1.82%) |
Mar 19, 2008 | 3.630 | 3.718 | 3.627 | 3.669 | 614,426 | +0.05(+1.46%) |
Mar 18, 2008 | 3.591 | 3.637 | 3.538 | 3.616 | 1,326,538 | +0.06(+1.78%) |
Mar 17, 2008 | 3.609 | 3.621 | 3.528 | 3.553 | 1,008,124 | -0.13(-3.54%) |
Mar 14, 2008 | 3.732 | 3.746 | 3.665 | 3.683 | 657,571 | -0.07(-1.97%) |
Mar 13, 2008 | 3.750 | 3.757 | 3.684 | 3.757 | 729,292 | -0.00(-0.09%) |
Mar 12, 2008 | 3.866 | 3.866 | 3.750 | 3.760 | 606,635 | -0.11(-2.91%) |
Mar 11, 2008 | 3.806 | 3.922 | 3.789 | 3.873 | 835,875 | +0.10(+2.61%) |
Mar 10, 2008 | 3.880 | 3.901 | 3.771 | 3.774 | 989,078 | -0.11(-2.81%) |
Mar 07, 2008 | 3.908 | 3.919 | 3.884 | 3.884 | 485,052 | -0.04(-0.90%) |
Mar 06, 2008 | 3.943 | 3.943 | 3.884 | 3.919 | 704,082 | -0.04(-0.89%) |
Mar 05, 2008 | 4.017 | 4.031 | 3.954 | 3.954 | 633,182 | -0.05(-1.32%) |
Mar 04, 2008 | 4.038 | 4.042 | 3.968 | 4.007 | 796,541 | -0.04(-0.96%) |