Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.208 | 4.220 | 4.178 | 4.187 | 436,617 | -0.02(-0.43%) |
May 29, 2008 | 4.190 | 4.253 | 4.190 | 4.205 | 679,421 | +0.02(+0.43%) |
May 28, 2008 | 4.184 | 4.202 | 4.178 | 4.187 | 630,252 | +0.01(+0.14%) |
May 27, 2008 | 4.128 | 4.181 | 4.116 | 4.181 | 878,665 | +0.08(+1.89%) |
May 26, 2008 | 4.083 | 4.113 | 4.071 | 4.104 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.083 | 4.113 | 4.071 | 4.104 | 427,078 | +0.01(+0.15%) |
May 22, 2008 | 4.053 | 4.101 | 4.041 | 4.098 | 570,096 | +0.04(+0.88%) |
May 21, 2008 | 4.062 | 4.071 | 4.026 | 4.062 | 596,267 | +0.00(+0.00%) |
May 20, 2008 | 4.110 | 4.110 | 4.054 | 4.062 | 870,892 | -0.05(-1.16%) |
May 19, 2008 | 4.146 | 4.149 | 4.104 | 4.110 | 818,586 | -0.03(-0.79%) |
May 16, 2008 | 4.113 | 4.146 | 4.098 | 4.143 | 870,198 | +0.02(+0.58%) |
May 15, 2008 | 4.098 | 4.131 | 4.080 | 4.119 | 612,765 | +0.01(+0.14%) |
May 14, 2008 | 4.080 | 4.113 | 4.053 | 4.113 | 582,067 | +0.02(+0.44%) |
May 13, 2008 | 4.089 | 4.095 | 4.074 | 4.095 | 378,796 | -0.00(-0.07%) |
May 12, 2008 | 4.086 | 4.101 | 4.077 | 4.098 | 444,149 | +0.01(+0.22%) |
May 09, 2008 | 4.092 | 4.092 | 4.069 | 4.089 | 273,415 | +0.00(+0.00%) |
May 08, 2008 | 4.092 | 4.095 | 4.068 | 4.089 | 368,141 | +0.00(+0.07%) |
May 07, 2008 | 4.119 | 4.119 | 4.080 | 4.086 | 319,186 | -0.04(-1.08%) |
May 06, 2008 | 4.134 | 4.137 | 4.107 | 4.131 | 575,216 | +0.00(+0.07%) |
May 05, 2008 | 4.149 | 4.160 | 4.095 | 4.128 | 698,616 | -0.03(-0.79%) |
May 02, 2008 | 4.172 | 4.175 | 4.152 | 4.161 | 603,427 | +0.02(+0.43%) |
May 01, 2008 | 4.172 | 4.178 | 4.134 | 4.143 | 928,287 | +0.01(+0.22%) |
Apr 30, 2008 | 4.146 | 4.163 | 4.119 | 4.134 | 800,215 | +0.03(+0.73%) |
Apr 29, 2008 | 4.089 | 4.134 | 4.044 | 4.104 | 694,234 | +0.02(+0.44%) |
Apr 28, 2008 | 4.166 | 4.166 | 4.041 | 4.086 | 1,291,550 | +0.00(+0.00%) |
Apr 25, 2008 | 4.074 | 4.119 | 4.062 | 4.086 | 611,053 | +0.03(+0.66%) |
Apr 24, 2008 | 4.041 | 4.059 | 4.024 | 4.059 | 590,313 | +0.03(+0.75%) |
Apr 23, 2008 | 4.026 | 4.035 | 4.014 | 4.029 | 434,747 | -0.01(-0.31%) |
Apr 22, 2008 | 4.032 | 4.042 | 3.999 | 4.041 | 566,698 | +0.01(+0.30%) |
Apr 21, 2008 | 3.993 | 4.044 | 3.980 | 4.029 | 939,756 | +0.05(+1.28%) |
Apr 18, 2008 | 3.970 | 3.990 | 3.964 | 3.978 | 449,550 | +0.02(+0.45%) |
Apr 17, 2008 | 3.916 | 3.964 | 3.916 | 3.961 | 449,898 | +0.01(+0.38%) |
Apr 16, 2008 | 3.919 | 3.967 | 3.913 | 3.946 | 433,259 | +0.01(+0.30%) |
Apr 15, 2008 | 3.970 | 3.970 | 3.901 | 3.934 | 397,824 | -0.04(-1.13%) |
Apr 14, 2008 | 3.952 | 3.978 | 3.943 | 3.978 | 369,080 | +0.00(+0.00%) |
Apr 11, 2008 | 3.949 | 3.978 | 3.940 | 3.978 | 316,854 | +0.01(+0.38%) |
Apr 10, 2008 | 3.981 | 3.993 | 3.955 | 3.964 | 387,980 | +0.00(+0.00%) |
Apr 09, 2008 | 3.972 | 3.984 | 3.964 | 3.964 | 344,691 | -0.02(-0.45%) |
Apr 08, 2008 | 3.961 | 3.981 | 3.940 | 3.981 | 409,326 | +0.05(+1.21%) |
Apr 07, 2008 | 3.934 | 3.952 | 3.934 | 3.934 | 274,065 | +0.00(+0.00%) |
Apr 04, 2008 | 3.975 | 3.975 | 3.913 | 3.934 | 461,183 | -0.03(-0.83%) |
Apr 03, 2008 | 3.967 | 3.970 | 3.943 | 3.967 | 330,029 | -0.00(-0.08%) |
Apr 02, 2008 | 3.946 | 3.971 | 3.934 | 3.970 | 388,664 | -0.01(-0.37%) |
Apr 01, 2008 | 3.934 | 3.984 | 3.916 | 3.984 | 532,235 | +0.07(+1.91%) |
Mar 31, 2008 | 3.967 | 3.967 | 3.910 | 3.910 | 350,611 | -0.03(-0.68%) |
Mar 28, 2008 | 3.961 | 3.993 | 3.922 | 3.937 | 421,164 | -0.00(-0.08%) |
Mar 27, 2008 | 3.955 | 3.970 | 3.928 | 3.940 | 330,029 | +0.01(+0.30%) |
Mar 26, 2008 | 3.978 | 3.978 | 3.898 | 3.928 | 524,026 | -0.00(-0.08%) |
Mar 25, 2008 | 3.907 | 3.932 | 3.886 | 3.931 | 350,467 | +0.01(+0.30%) |
Mar 24, 2008 | 3.847 | 3.919 | 3.847 | 3.919 | 686,946 | +0.07(+1.94%) |
Mar 21, 2008 | 3.856 | 3.865 | 3.811 | 3.844 | 319,344 | +0.00(+0.00%) |
Mar 20, 2008 | 3.856 | 3.865 | 3.811 | 3.844 | 319,344 | +0.01(+0.31%) |
Mar 19, 2008 | 3.841 | 3.877 | 3.808 | 3.832 | 496,699 | -0.01(-0.39%) |
Mar 18, 2008 | 3.814 | 3.847 | 3.808 | 3.847 | 429,748 | +0.04(+1.02%) |
Mar 17, 2008 | 3.898 | 3.898 | 3.796 | 3.808 | 429,470 | -0.12(-2.97%) |
Mar 14, 2008 | 3.910 | 3.955 | 3.880 | 3.925 | 526,525 | +0.04(+0.92%) |
Mar 13, 2008 | 3.853 | 3.889 | 3.850 | 3.889 | 368,383 | +0.02(+0.46%) |
Mar 12, 2008 | 3.880 | 3.892 | 3.850 | 3.871 | 293,843 | +0.01(+0.31%) |
Mar 11, 2008 | 3.841 | 3.880 | 3.838 | 3.859 | 403,979 | +0.03(+0.86%) |
Mar 10, 2008 | 3.996 | 3.996 | 3.820 | 3.826 | 484,194 | -0.08(-2.06%) |
Mar 07, 2008 | 3.856 | 3.910 | 3.853 | 3.907 | 301,653 | +0.04(+1.00%) |
Mar 06, 2008 | 3.937 | 3.955 | 3.868 | 3.868 | 341,441 | -0.03(-0.84%) |
Mar 05, 2008 | 3.937 | 3.964 | 3.880 | 3.901 | 485,830 | -0.04(-1.06%) |
Mar 04, 2008 | 3.993 | 4.007 | 3.934 | 3.943 | 464,768 | -0.06(-1.47%) |