Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.956 | 4.018 | 3.933 | 4.010 | 129,551 | +0.09(+2.38%) |
May 29, 2008 | 4.018 | 4.018 | 3.902 | 3.917 | 233,373 | -0.10(-2.51%) |
May 28, 2008 | 3.871 | 4.034 | 3.824 | 4.018 | 220,798 | +0.12(+2.98%) |
May 27, 2008 | 3.886 | 4.010 | 3.840 | 3.902 | 263,891 | -0.02(-0.40%) |
May 26, 2008 | 4.049 | 4.096 | 3.917 | 3.917 | 154,868 | +0.00(+0.00%) |
May 23, 2008 | 4.049 | 4.096 | 3.917 | 3.917 | 154,868 | -0.14(-3.44%) |
May 22, 2008 | 4.034 | 4.158 | 4.018 | 4.057 | 167,906 | +0.02(+0.38%) |
May 21, 2008 | 4.010 | 4.228 | 4.003 | 4.041 | 560,607 | +0.05(+1.36%) |
May 20, 2008 | 3.933 | 4.026 | 3.894 | 3.987 | 286,008 | +0.09(+2.19%) |
May 19, 2008 | 3.879 | 3.956 | 3.879 | 3.902 | 246,127 | +0.02(+0.60%) |
May 16, 2008 | 3.801 | 3.948 | 3.778 | 3.879 | 346,486 | +0.10(+2.67%) |
May 15, 2008 | 3.770 | 3.801 | 3.754 | 3.778 | 143,457 | +0.02(+0.41%) |
May 14, 2008 | 3.770 | 3.793 | 3.747 | 3.762 | 183,855 | -0.02(-0.61%) |
May 13, 2008 | 3.762 | 3.793 | 3.731 | 3.785 | 126,435 | +0.00(+0.00%) |
May 12, 2008 | 3.855 | 3.855 | 3.747 | 3.785 | 202,879 | -0.07(-1.81%) |
May 09, 2008 | 3.739 | 3.871 | 3.739 | 3.855 | 259,137 | +0.14(+3.76%) |
May 08, 2008 | 3.754 | 3.785 | 3.716 | 3.716 | 144,868 | -0.02(-0.42%) |
May 07, 2008 | 3.731 | 3.809 | 3.700 | 3.731 | 253,753 | +0.00(+0.00%) |
May 06, 2008 | 3.766 | 3.824 | 3.708 | 3.731 | 298,018 | -0.07(-1.84%) |
May 05, 2008 | 3.778 | 3.832 | 3.646 | 3.801 | 452,305 | +0.16(+4.26%) |
May 02, 2008 | 3.576 | 3.685 | 3.568 | 3.646 | 161,696 | +0.09(+2.40%) |
May 01, 2008 | 3.529 | 3.584 | 3.452 | 3.560 | 282,834 | +0.02(+0.66%) |
Apr 30, 2008 | 3.584 | 3.615 | 3.529 | 3.537 | 234,736 | -0.05(-1.51%) |
Apr 29, 2008 | 3.677 | 3.685 | 3.576 | 3.591 | 127,576 | -0.09(-2.53%) |
Apr 28, 2008 | 3.716 | 3.723 | 3.654 | 3.685 | 86,012 | -0.06(-1.66%) |
Apr 25, 2008 | 3.661 | 3.754 | 3.646 | 3.747 | 129,002 | +0.07(+1.90%) |
Apr 24, 2008 | 3.692 | 3.739 | 3.661 | 3.677 | 71,594 | -0.06(-1.66%) |
Apr 23, 2008 | 3.886 | 3.886 | 3.739 | 3.739 | 186,521 | -0.14(-3.60%) |
Apr 22, 2008 | 3.894 | 3.933 | 3.854 | 3.879 | 308,455 | -0.06(-1.57%) |
Apr 21, 2008 | 3.879 | 3.948 | 3.855 | 3.941 | 272,733 | +0.06(+1.60%) |
Apr 18, 2008 | 3.840 | 3.879 | 3.824 | 3.879 | 264,570 | +0.01(+0.20%) |
Apr 17, 2008 | 3.824 | 3.972 | 3.824 | 3.871 | 237,626 | +0.05(+1.22%) |
Apr 16, 2008 | 3.630 | 3.902 | 3.630 | 3.824 | 285,955 | +0.16(+4.23%) |
Apr 15, 2008 | 3.568 | 3.677 | 3.529 | 3.669 | 172,719 | +0.09(+2.38%) |
Apr 14, 2008 | 3.630 | 3.638 | 3.553 | 3.584 | 200,060 | -0.05(-1.28%) |
Apr 11, 2008 | 3.630 | 3.723 | 3.623 | 3.630 | 127,982 | -0.06(-1.68%) |
Apr 10, 2008 | 3.623 | 3.716 | 3.607 | 3.692 | 155,835 | +0.09(+2.37%) |
Apr 09, 2008 | 3.599 | 3.677 | 3.560 | 3.607 | 257,739 | +0.04(+1.09%) |
Apr 08, 2008 | 3.623 | 3.623 | 3.529 | 3.568 | 138,659 | -0.08(-2.13%) |
Apr 07, 2008 | 3.801 | 3.801 | 3.576 | 3.646 | 183,154 | -0.02(-0.42%) |
Apr 04, 2008 | 3.654 | 3.723 | 3.584 | 3.661 | 462,389 | -0.11(-2.88%) |
Apr 03, 2008 | 3.692 | 3.801 | 3.661 | 3.770 | 101,411 | +0.05(+1.46%) |
Apr 02, 2008 | 3.747 | 3.754 | 3.677 | 3.716 | 156,008 | -0.05(-1.44%) |
Apr 01, 2008 | 3.785 | 3.816 | 3.731 | 3.770 | 110,451 | -0.01(-0.21%) |
Mar 31, 2008 | 3.840 | 3.925 | 3.692 | 3.778 | 124,808 | -0.07(-1.81%) |
Mar 28, 2008 | 3.809 | 3.925 | 3.793 | 3.847 | 243,252 | +0.04(+1.02%) |
Mar 27, 2008 | 3.747 | 3.832 | 3.692 | 3.809 | 139,370 | +0.06(+1.66%) |
Mar 26, 2008 | 3.654 | 3.747 | 3.654 | 3.747 | 146,971 | +0.12(+3.21%) |
Mar 25, 2008 | 3.584 | 3.630 | 3.460 | 3.630 | 135,480 | +0.08(+2.18%) |
Mar 24, 2008 | 3.304 | 3.553 | 3.304 | 3.553 | 325,091 | +0.25(+7.51%) |
Mar 21, 2008 | 3.374 | 3.374 | 3.258 | 3.304 | 226,744 | +0.00(+0.00%) |
Mar 20, 2008 | 3.374 | 3.374 | 3.258 | 3.304 | 226,744 | -0.09(-2.52%) |
Mar 19, 2008 | 3.607 | 3.615 | 3.390 | 3.390 | 330,462 | -0.22(-6.02%) |
Mar 18, 2008 | 3.685 | 3.685 | 3.553 | 3.607 | 184,742 | +0.03(+0.87%) |
Mar 17, 2008 | 3.785 | 3.785 | 3.506 | 3.576 | 350,829 | -0.23(-6.11%) |
Mar 14, 2008 | 3.948 | 3.964 | 3.778 | 3.809 | 243,468 | -0.12(-3.16%) |
Mar 13, 2008 | 3.801 | 3.933 | 3.778 | 3.933 | 220,722 | +0.09(+2.42%) |
Mar 12, 2008 | 3.902 | 4.049 | 3.840 | 3.840 | 257,989 | -0.06(-1.59%) |
Mar 11, 2008 | 3.879 | 4.096 | 3.816 | 3.902 | 379,250 | -0.04(-0.98%) |
Mar 10, 2008 | 4.321 | 4.321 | 3.933 | 3.941 | 474,807 | -0.22(-5.40%) |
Mar 07, 2008 | 4.243 | 4.274 | 3.995 | 4.166 | 203,663 | -0.09(-2.01%) |
Mar 06, 2008 | 4.220 | 4.321 | 4.220 | 4.251 | 205,989 | -0.02(-0.36%) |
Mar 05, 2008 | 4.158 | 4.274 | 4.111 | 4.266 | 264,500 | +0.15(+3.58%) |
Mar 04, 2008 | 4.251 | 4.274 | 4.003 | 4.119 | 401,529 | -0.07(-1.67%) |