Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.110 | 4.350 | 4.110 | 4.280 | 627,208 | +0.17(+4.14%) |
May 29, 2008 | 3.910 | 4.160 | 3.880 | 4.110 | 462,543 | +0.17(+4.31%) |
May 28, 2008 | 4.010 | 4.080 | 3.740 | 3.940 | 282,274 | -0.05(-1.25%) |
May 27, 2008 | 3.990 | 4.090 | 3.880 | 3.990 | 226,907 | +0.01(+0.25%) |
May 26, 2008 | 4.020 | 4.160 | 3.830 | 3.980 | 131,124 | +0.00(+0.00%) |
May 23, 2008 | 4.020 | 4.160 | 3.830 | 3.980 | 131,124 | -0.07(-1.73%) |
May 22, 2008 | 3.910 | 4.180 | 3.860 | 4.050 | 163,837 | +0.15(+3.85%) |
May 21, 2008 | 3.940 | 4.050 | 3.800 | 3.900 | 218,531 | -0.05(-1.27%) |
May 20, 2008 | 3.950 | 4.190 | 3.870 | 3.950 | 380,013 | -0.04(-1.00%) |
May 19, 2008 | 3.960 | 4.290 | 3.910 | 3.990 | 332,775 | -0.01(-0.25%) |
May 16, 2008 | 4.150 | 4.290 | 3.960 | 4.000 | 323,710 | -0.10(-2.44%) |
May 15, 2008 | 4.140 | 4.550 | 4.010 | 4.100 | 534,466 | -0.05(-1.20%) |
May 14, 2008 | 4.240 | 4.310 | 4.080 | 4.150 | 256,856 | -0.10(-2.35%) |
May 13, 2008 | 4.130 | 4.310 | 3.900 | 4.250 | 426,345 | +0.13(+3.16%) |
May 12, 2008 | 3.940 | 4.220 | 3.940 | 4.120 | 790,965 | +0.20(+5.10%) |
May 09, 2008 | 3.760 | 3.940 | 3.720 | 3.920 | 153,205 | +0.08(+2.08%) |
May 08, 2008 | 3.730 | 3.860 | 3.650 | 3.840 | 398,951 | +0.12(+3.23%) |
May 07, 2008 | 3.830 | 3.840 | 3.680 | 3.720 | 317,793 | -0.12(-3.12%) |
May 06, 2008 | 3.800 | 3.950 | 3.770 | 3.840 | 107,504 | +0.01(+0.26%) |
May 05, 2008 | 4.000 | 4.000 | 3.770 | 3.830 | 216,462 | -0.13(-3.28%) |
May 02, 2008 | 3.720 | 4.000 | 3.720 | 3.960 | 203,733 | +0.02(+0.51%) |
May 01, 2008 | 3.860 | 3.980 | 3.750 | 3.940 | 212,145 | +0.09(+2.34%) |
Apr 30, 2008 | 3.770 | 3.850 | 3.750 | 3.850 | 285,311 | +0.08(+2.12%) |
Apr 29, 2008 | 3.870 | 3.870 | 3.670 | 3.770 | 196,215 | -0.10(-2.58%) |
Apr 28, 2008 | 3.840 | 4.000 | 3.670 | 3.870 | 224,422 | +0.01(+0.26%) |
Apr 25, 2008 | 3.990 | 4.020 | 3.700 | 3.860 | 182,616 | -0.14(-3.50%) |
Apr 24, 2008 | 3.700 | 4.140 | 3.680 | 4.000 | 329,053 | +0.30(+8.11%) |
Apr 23, 2008 | 3.550 | 3.720 | 3.480 | 3.700 | 545,498 | +0.17(+4.82%) |
Apr 22, 2008 | 3.700 | 3.720 | 3.490 | 3.530 | 154,859 | -0.20(-5.36%) |
Apr 21, 2008 | 3.770 | 3.770 | 3.720 | 3.730 | 165,411 | -0.02(-0.53%) |
Apr 18, 2008 | 3.880 | 3.910 | 3.730 | 3.750 | 254,851 | -0.05(-1.32%) |
Apr 17, 2008 | 3.890 | 4.090 | 3.780 | 3.800 | 344,458 | -0.09(-2.31%) |
Apr 16, 2008 | 3.990 | 4.090 | 3.870 | 3.890 | 232,212 | -0.05(-1.27%) |
Apr 15, 2008 | 3.880 | 4.020 | 3.880 | 3.940 | 300,396 | +0.10(+2.60%) |
Apr 14, 2008 | 3.890 | 3.950 | 3.770 | 3.840 | 170,903 | -0.02(-0.52%) |
Apr 11, 2008 | 3.840 | 3.930 | 3.800 | 3.860 | 161,251 | -0.02(-0.52%) |
Apr 10, 2008 | 3.750 | 4.140 | 3.730 | 3.880 | 855,643 | -0.26(-6.28%) |
Apr 09, 2008 | 4.260 | 4.270 | 4.080 | 4.140 | 132,911 | -0.12(-2.82%) |
Apr 08, 2008 | 4.170 | 4.410 | 4.100 | 4.260 | 86,064 | +0.06(+1.43%) |
Apr 07, 2008 | 4.260 | 4.390 | 4.170 | 4.200 | 147,753 | -0.10(-2.33%) |
Apr 04, 2008 | 4.330 | 4.420 | 4.170 | 4.300 | 171,299 | -0.01(-0.23%) |
Apr 03, 2008 | 4.450 | 4.490 | 4.260 | 4.310 | 166,612 | -0.15(-3.36%) |
Apr 02, 2008 | 4.370 | 4.480 | 4.290 | 4.460 | 541,582 | +0.08(+1.83%) |
Apr 01, 2008 | 4.290 | 4.450 | 4.280 | 4.380 | 331,784 | +0.10(+2.34%) |
Mar 31, 2008 | 4.370 | 4.470 | 4.260 | 4.280 | 280,283 | -0.07(-1.61%) |
Mar 28, 2008 | 4.390 | 4.430 | 4.275 | 4.350 | 281,234 | -0.02(-0.46%) |
Mar 27, 2008 | 4.260 | 4.480 | 4.240 | 4.370 | 422,881 | +0.13(+3.07%) |
Mar 26, 2008 | 4.110 | 4.400 | 4.070 | 4.240 | 409,230 | +0.09(+2.17%) |
Mar 25, 2008 | 4.290 | 4.800 | 4.060 | 4.150 | 404,416 | -0.06(-1.43%) |
Mar 24, 2008 | 4.040 | 4.490 | 4.040 | 4.210 | 411,557 | +0.17(+4.21%) |
Mar 21, 2008 | 4.760 | 4.760 | 3.930 | 4.040 | 836,998 | +0.00(+0.00%) |
Mar 20, 2008 | 4.760 | 4.760 | 3.930 | 4.040 | 836,998 | +0.11(+2.80%) |
Mar 19, 2008 | 3.790 | 4.020 | 3.790 | 3.930 | 309,410 | +0.12(+3.15%) |
Mar 18, 2008 | 4.010 | 4.270 | 3.630 | 3.810 | 509,277 | -0.04(-1.04%) |
Mar 17, 2008 | 3.800 | 4.000 | 3.690 | 3.850 | 288,152 | +0.01(+0.26%) |
Mar 14, 2008 | 4.150 | 4.160 | 3.770 | 3.840 | 346,112 | -0.27(-6.57%) |
Mar 13, 2008 | 3.910 | 4.130 | 3.790 | 4.110 | 263,973 | +0.15(+3.79%) |
Mar 12, 2008 | 3.970 | 4.230 | 3.690 | 3.960 | 250,065 | +0.04(+1.02%) |
Mar 11, 2008 | 3.950 | 4.140 | 3.530 | 3.920 | 830,292 | +0.08(+2.08%) |
Mar 10, 2008 | 4.330 | 4.360 | 3.780 | 3.840 | 3,605,038 | -0.48(-11.11%) |
Mar 07, 2008 | 4.210 | 4.350 | 4.140 | 4.320 | 156,716 | +0.06(+1.41%) |
Mar 06, 2008 | 4.410 | 4.470 | 4.250 | 4.260 | 175,922 | -0.17(-3.84%) |
Mar 05, 2008 | 4.620 | 4.620 | 4.350 | 4.430 | 151,568 | -0.16(-3.49%) |
Mar 04, 2008 | 4.370 | 4.670 | 4.300 | 4.590 | 211,534 | +0.18(+4.08%) |