Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.662 | 3.707 | 3.586 | 3.639 | 36,971 | +0.03(+0.84%) |
May 29, 2008 | 3.563 | 3.669 | 3.533 | 3.609 | 44,969 | +0.02(+0.63%) |
May 28, 2008 | 3.457 | 3.586 | 3.457 | 3.586 | 28,101 | +0.04(+1.07%) |
May 27, 2008 | 3.563 | 3.571 | 3.404 | 3.548 | 115,128 | -0.04(-1.06%) |
May 26, 2008 | 3.594 | 3.654 | 3.563 | 3.586 | 14,983 | +0.00(+0.00%) |
May 23, 2008 | 3.594 | 3.654 | 3.563 | 3.586 | 14,983 | -0.02(-0.63%) |
May 22, 2008 | 3.549 | 3.647 | 3.548 | 3.609 | 21,283 | +0.01(+0.21%) |
May 21, 2008 | 3.662 | 3.692 | 3.586 | 3.601 | 39,196 | -0.10(-2.66%) |
May 20, 2008 | 3.760 | 3.776 | 3.518 | 3.700 | 125,177 | -0.04(-1.01%) |
May 19, 2008 | 3.829 | 3.867 | 3.707 | 3.738 | 36,567 | -0.07(-1.79%) |
May 16, 2008 | 3.715 | 3.829 | 3.669 | 3.806 | 1,430,339 | +0.11(+2.87%) |
May 15, 2008 | 3.730 | 3.745 | 3.616 | 3.700 | 64,902 | +0.02(+0.41%) |
May 14, 2008 | 3.715 | 3.730 | 3.639 | 3.685 | 31,960 | -0.06(-1.62%) |
May 13, 2008 | 3.700 | 3.829 | 3.586 | 3.745 | 39,934 | +0.08(+2.28%) |
May 12, 2008 | 3.692 | 3.753 | 3.639 | 3.662 | 34,662 | -0.08(-2.03%) |
May 09, 2008 | 3.723 | 3.760 | 3.692 | 3.738 | 25,144 | -0.03(-0.80%) |
May 08, 2008 | 3.741 | 3.821 | 3.723 | 3.768 | 73,043 | +0.00(+0.00%) |
May 07, 2008 | 3.821 | 3.867 | 3.721 | 3.768 | 76,445 | -0.10(-2.55%) |
May 06, 2008 | 3.851 | 3.867 | 3.715 | 3.867 | 72,769 | +0.05(+1.19%) |
May 05, 2008 | 3.851 | 3.867 | 3.745 | 3.821 | 53,538 | -0.03(-0.79%) |
May 02, 2008 | 3.715 | 3.867 | 3.715 | 3.851 | 82,488 | +0.05(+1.20%) |
May 01, 2008 | 3.715 | 3.836 | 3.715 | 3.806 | 87,257 | +0.08(+2.03%) |
Apr 30, 2008 | 3.723 | 3.813 | 3.723 | 3.730 | 10,245 | -0.06(-1.60%) |
Apr 29, 2008 | 3.723 | 3.859 | 3.715 | 3.791 | 35,172 | +0.02(+0.60%) |
Apr 28, 2008 | 3.715 | 3.806 | 3.715 | 3.768 | 10,740 | +0.00(+0.00%) |
Apr 25, 2008 | 3.692 | 3.806 | 3.685 | 3.768 | 22,773 | +0.07(+1.84%) |
Apr 24, 2008 | 3.707 | 3.753 | 3.692 | 3.700 | 8,177 | +0.02(+0.41%) |
Apr 23, 2008 | 3.730 | 3.730 | 3.586 | 3.685 | 86,815 | -0.07(-1.82%) |
Apr 22, 2008 | 3.836 | 3.836 | 3.692 | 3.753 | 17,876 | -0.08(-2.17%) |
Apr 21, 2008 | 3.806 | 3.836 | 3.790 | 3.836 | 25,319 | +0.05(+1.40%) |
Apr 18, 2008 | 3.707 | 3.874 | 3.707 | 3.783 | 119,409 | +0.07(+1.84%) |
Apr 17, 2008 | 3.806 | 3.867 | 3.707 | 3.715 | 39,678 | -0.03(-0.81%) |
Apr 16, 2008 | 3.738 | 3.776 | 3.677 | 3.745 | 48,950 | -0.01(-0.20%) |
Apr 15, 2008 | 3.753 | 3.844 | 3.692 | 3.753 | 53,153 | -0.02(-0.60%) |
Apr 14, 2008 | 3.844 | 3.867 | 3.723 | 3.776 | 42,775 | -0.07(-1.78%) |
Apr 11, 2008 | 3.851 | 3.935 | 3.844 | 3.844 | 134,610 | +0.00(+0.00%) |
Apr 10, 2008 | 3.738 | 3.874 | 3.715 | 3.844 | 45,807 | +0.07(+1.81%) |
Apr 09, 2008 | 3.791 | 3.836 | 3.760 | 3.776 | 51,080 | -0.04(-0.99%) |
Apr 08, 2008 | 3.753 | 3.829 | 3.753 | 3.813 | 42,190 | -0.01(-0.20%) |
Apr 07, 2008 | 3.677 | 3.829 | 3.601 | 3.821 | 45,481 | +0.05(+1.41%) |
Apr 04, 2008 | 3.791 | 3.806 | 3.730 | 3.768 | 63,591 | +0.00(+0.00%) |
Apr 03, 2008 | 3.662 | 3.768 | 3.654 | 3.768 | 20,710 | +0.05(+1.43%) |
Apr 02, 2008 | 3.806 | 3.806 | 3.586 | 3.715 | 36,763 | -0.09(-2.39%) |
Apr 01, 2008 | 3.813 | 3.813 | 3.639 | 3.806 | 80,273 | +0.02(+0.40%) |
Mar 31, 2008 | 3.798 | 3.867 | 3.586 | 3.791 | 84,013 | +0.06(+1.63%) |
Mar 28, 2008 | 3.851 | 3.851 | 3.563 | 3.730 | 47,221 | -0.06(-1.60%) |
Mar 27, 2008 | 3.813 | 3.813 | 3.760 | 3.791 | 99,310 | +0.01(+0.20%) |
Mar 26, 2008 | 3.768 | 3.798 | 3.563 | 3.783 | 92,072 | -0.01(-0.20%) |
Mar 25, 2008 | 3.867 | 3.867 | 3.753 | 3.791 | 81,012 | +0.00(+0.00%) |
Mar 24, 2008 | 3.616 | 3.897 | 3.609 | 3.791 | 237,881 | +0.11(+3.09%) |
Mar 21, 2008 | 3.647 | 3.738 | 3.541 | 3.677 | 45,703 | +0.00(+0.00%) |
Mar 20, 2008 | 3.647 | 3.738 | 3.541 | 3.677 | 45,703 | -0.01(-0.21%) |
Mar 19, 2008 | 3.359 | 3.768 | 3.313 | 3.685 | 75,527 | +0.20(+5.65%) |
Mar 18, 2008 | 3.450 | 3.556 | 3.427 | 3.487 | 55,966 | -0.10(-2.75%) |
Mar 17, 2008 | 3.677 | 3.677 | 3.450 | 3.586 | 41,936 | -0.11(-3.07%) |
Mar 14, 2008 | 3.594 | 3.776 | 3.146 | 3.700 | 103,913 | +0.14(+3.83%) |
Mar 13, 2008 | 3.487 | 3.578 | 3.374 | 3.563 | 41,297 | +0.07(+1.95%) |
Mar 12, 2008 | 3.495 | 3.541 | 3.397 | 3.495 | 69,669 | +0.02(+0.44%) |
Mar 11, 2008 | 3.252 | 3.548 | 3.230 | 3.480 | 98,068 | +0.22(+6.74%) |
Mar 10, 2008 | 3.359 | 3.366 | 3.161 | 3.260 | 59,602 | -0.08(-2.27%) |
Mar 07, 2008 | 3.260 | 3.510 | 3.184 | 3.336 | 168,841 | +0.05(+1.38%) |
Mar 06, 2008 | 3.450 | 3.556 | 3.260 | 3.290 | 58,811 | -0.18(-5.24%) |
Mar 05, 2008 | 3.594 | 3.601 | 3.412 | 3.472 | 31,191 | -0.07(-1.93%) |
Mar 04, 2008 | 3.556 | 3.563 | 3.412 | 3.541 | 36,888 | +0.00(+0.00%) |