Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.470 | 3.640 | 3.430 | 3.610 | 49,181 | +0.10(+2.85%) |
May 29, 2008 | 3.450 | 3.530 | 3.320 | 3.510 | 46,506 | +0.02(+0.57%) |
May 28, 2008 | 3.410 | 3.560 | 3.340 | 3.490 | 98,550 | +0.07(+2.05%) |
May 27, 2008 | 3.370 | 3.420 | 3.350 | 3.420 | 43,244 | -0.02(-0.58%) |
May 26, 2008 | 3.320 | 3.470 | 3.320 | 3.440 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.320 | 3.470 | 3.320 | 3.440 | 52,895 | +0.14(+4.24%) |
May 22, 2008 | 3.440 | 3.550 | 3.300 | 3.300 | 94,060 | -0.17(-4.90%) |
May 21, 2008 | 3.640 | 3.640 | 3.341 | 3.470 | 53,530 | -0.14(-3.88%) |
May 20, 2008 | 3.360 | 3.620 | 3.360 | 3.610 | 37,345 | +0.20(+5.87%) |
May 19, 2008 | 3.590 | 3.670 | 3.380 | 3.410 | 65,668 | -0.24(-6.58%) |
May 16, 2008 | 3.650 | 3.670 | 3.540 | 3.650 | 33,736 | +0.00(+0.00%) |
May 15, 2008 | 3.420 | 3.690 | 3.400 | 3.650 | 59,489 | +0.15(+4.29%) |
May 14, 2008 | 3.500 | 3.620 | 3.450 | 3.500 | 64,900 | -0.01(-0.28%) |
May 13, 2008 | 3.340 | 3.510 | 3.320 | 3.510 | 83,185 | +0.21(+6.36%) |
May 12, 2008 | 3.320 | 3.430 | 3.230 | 3.300 | 80,300 | -0.02(-0.60%) |
May 09, 2008 | 3.420 | 3.420 | 3.320 | 3.320 | 19,889 | -0.09(-2.64%) |
May 08, 2008 | 3.420 | 3.450 | 3.250 | 3.410 | 56,750 | -0.02(-0.58%) |
May 07, 2008 | 3.450 | 3.500 | 3.290 | 3.430 | 101,278 | -0.08(-2.28%) |
May 06, 2008 | 3.400 | 3.510 | 3.280 | 3.510 | 214,304 | +0.06(+1.74%) |
May 05, 2008 | 3.390 | 3.450 | 3.290 | 3.450 | 62,500 | +0.03(+0.88%) |
May 02, 2008 | 3.350 | 3.420 | 3.240 | 3.420 | 84,433 | +0.02(+0.59%) |
May 01, 2008 | 3.440 | 3.500 | 3.300 | 3.400 | 172,863 | -0.01(-0.29%) |
Apr 30, 2008 | 3.270 | 3.430 | 3.150 | 3.410 | 75,465 | +0.14(+4.28%) |
Apr 29, 2008 | 3.300 | 3.410 | 3.250 | 3.270 | 47,262 | -0.07(-2.10%) |
Apr 28, 2008 | 3.250 | 3.340 | 3.230 | 3.340 | 40,852 | +0.08(+2.45%) |
Apr 25, 2008 | 3.250 | 3.270 | 3.110 | 3.260 | 104,256 | +0.01(+0.31%) |
Apr 24, 2008 | 3.000 | 3.250 | 3.000 | 3.250 | 76,399 | +0.23(+7.62%) |
Apr 23, 2008 | 3.000 | 3.100 | 3.000 | 3.020 | 67,266 | +0.01(+0.33%) |
Apr 22, 2008 | 3.010 | 3.090 | 3.010 | 3.010 | 19,991 | -0.01(-0.33%) |
Apr 21, 2008 | 3.000 | 3.129 | 3.000 | 3.020 | 71,700 | +0.02(+0.67%) |
Apr 18, 2008 | 3.110 | 3.130 | 2.930 | 3.000 | 51,903 | -0.12(-3.85%) |
Apr 17, 2008 | 3.030 | 3.160 | 3.020 | 3.120 | 19,700 | +0.09(+2.97%) |
Apr 16, 2008 | 3.090 | 3.120 | 3.000 | 3.030 | 45,988 | -0.07(-2.26%) |
Apr 15, 2008 | 3.080 | 3.210 | 2.970 | 3.100 | 59,179 | +0.06(+1.97%) |
Apr 14, 2008 | 3.060 | 3.100 | 3.000 | 3.040 | 218,042 | +0.06(+2.01%) |
Apr 11, 2008 | 2.990 | 3.240 | 2.960 | 2.980 | 102,275 | -0.04(-1.32%) |
Apr 10, 2008 | 3.000 | 3.090 | 2.995 | 3.020 | 213,262 | +0.02(+0.67%) |
Apr 09, 2008 | 3.330 | 3.370 | 2.840 | 3.000 | 179,099 | -0.29(-8.81%) |
Apr 08, 2008 | 3.230 | 3.290 | 3.110 | 3.290 | 92,500 | +0.03(+0.92%) |
Apr 07, 2008 | 3.440 | 3.460 | 3.180 | 3.260 | 172,286 | -0.18(-5.23%) |
Apr 04, 2008 | 3.670 | 3.670 | 3.410 | 3.440 | 53,000 | -0.26(-7.03%) |
Apr 03, 2008 | 3.770 | 3.790 | 3.600 | 3.700 | 69,500 | -0.10(-2.63%) |
Apr 02, 2008 | 3.770 | 3.990 | 3.150 | 3.800 | 196,600 | +0.05(+1.33%) |
Apr 01, 2008 | 4.000 | 4.160 | 3.750 | 3.750 | 46,400 | -0.24(-6.02%) |
Mar 31, 2008 | 3.980 | 4.030 | 3.810 | 3.990 | 76,300 | -0.01(-0.25%) |
Mar 28, 2008 | 3.780 | 4.030 | 3.780 | 4.000 | 56,024 | +0.20(+5.26%) |
Mar 27, 2008 | 3.840 | 3.940 | 3.710 | 3.800 | 97,500 | -0.04(-1.04%) |
Mar 26, 2008 | 3.850 | 3.850 | 3.700 | 3.840 | 181,800 | -0.06(-1.54%) |
Mar 25, 2008 | 3.290 | 3.900 | 3.240 | 3.900 | 64,300 | +0.58(+17.47%) |
Mar 24, 2008 | 3.260 | 3.500 | 3.240 | 3.320 | 49,057 | +0.02(+0.61%) |
Mar 21, 2008 | 3.250 | 3.390 | 3.110 | 3.300 | 41,990 | +0.00(+0.00%) |
Mar 20, 2008 | 3.250 | 3.390 | 3.110 | 3.300 | 41,990 | +0.06(+1.85%) |
Mar 19, 2008 | 3.390 | 3.580 | 3.230 | 3.240 | 51,100 | -0.21(-6.09%) |
Mar 18, 2008 | 3.410 | 3.660 | 3.410 | 3.450 | 49,400 | +0.00(+0.00%) |
Mar 17, 2008 | 3.880 | 3.880 | 3.450 | 3.450 | 36,920 | -0.42(-10.85%) |
Mar 14, 2008 | 3.970 | 3.990 | 3.690 | 3.870 | 77,500 | -0.08(-2.03%) |
Mar 13, 2008 | 3.830 | 4.000 | 3.810 | 3.950 | 124,900 | +0.16(+4.22%) |
Mar 12, 2008 | 3.970 | 4.080 | 3.790 | 3.790 | 99,400 | -0.16(-4.05%) |
Mar 11, 2008 | 3.980 | 4.010 | 3.940 | 3.950 | 86,309 | -0.03(-0.75%) |
Mar 10, 2008 | 3.900 | 4.040 | 3.900 | 3.980 | 84,100 | +0.04(+1.02%) |
Mar 07, 2008 | 4.000 | 4.040 | 3.830 | 3.940 | 79,900 | -0.12(-2.96%) |
Mar 06, 2008 | 4.000 | 4.060 | 3.860 | 4.060 | 97,600 | +0.08(+2.01%) |
Mar 05, 2008 | 3.960 | 4.070 | 3.940 | 3.980 | 50,800 | +0.05(+1.27%) |
Mar 04, 2008 | 4.080 | 4.130 | 3.830 | 3.930 | 39,400 | -0.19(-4.61%) |