Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.723 | 3.739 | 3.687 | 3.699 | 4,970,099 | +0.00(+0.00%) |
May 29, 2008 | 3.725 | 3.743 | 3.679 | 3.699 | 6,831,830 | -0.01(-0.26%) |
May 28, 2008 | 3.733 | 3.747 | 3.664 | 3.708 | 4,768,970 | -0.00(-0.13%) |
May 27, 2008 | 3.749 | 3.760 | 3.689 | 3.713 | 5,833,455 | -0.04(-0.95%) |
May 26, 2008 | 3.730 | 3.769 | 3.661 | 3.749 | 11,140,835 | +0.00(+0.00%) |
May 23, 2008 | 3.730 | 3.769 | 3.661 | 3.749 | 11,140,835 | +0.07(+2.04%) |
May 22, 2008 | 3.778 | 3.824 | 3.580 | 3.674 | 28,385,728 | -0.24(-6.03%) |
May 21, 2008 | 3.978 | 4.043 | 3.858 | 3.910 | 14,348,904 | -0.01(-0.37%) |
May 20, 2008 | 3.790 | 3.933 | 3.707 | 3.925 | 16,502,471 | +0.12(+3.12%) |
May 19, 2008 | 4.064 | 4.178 | 3.756 | 3.806 | 17,208,898 | -0.25(-6.21%) |
May 16, 2008 | 4.064 | 4.149 | 3.999 | 4.058 | 15,472,757 | +0.06(+1.46%) |
May 15, 2008 | 4.113 | 4.129 | 3.969 | 3.999 | 11,953,587 | +0.03(+0.78%) |
May 14, 2008 | 3.993 | 4.125 | 3.955 | 3.969 | 9,728,534 | -0.00(-0.08%) |
May 13, 2008 | 3.926 | 3.996 | 3.853 | 3.972 | 6,738,963 | +0.05(+1.20%) |
May 12, 2008 | 3.773 | 3.934 | 3.743 | 3.925 | 7,997,239 | +0.14(+3.83%) |
May 09, 2008 | 3.658 | 3.801 | 3.658 | 3.780 | 6,122,512 | +0.10(+2.60%) |
May 08, 2008 | 3.783 | 3.801 | 3.660 | 3.684 | 8,366,940 | -0.09(-2.45%) |
May 07, 2008 | 3.882 | 3.912 | 3.734 | 3.777 | 7,171,847 | -0.07(-1.86%) |
May 06, 2008 | 3.890 | 3.908 | 3.790 | 3.848 | 4,749,970 | +0.00(+0.04%) |
May 05, 2008 | 3.860 | 3.876 | 3.765 | 3.847 | 6,185,860 | +0.07(+1.72%) |
May 02, 2008 | 3.736 | 3.931 | 3.723 | 3.782 | 9,704,606 | +0.03(+0.69%) |
May 01, 2008 | 3.635 | 3.770 | 3.635 | 3.756 | 7,324,236 | +0.13(+3.49%) |
Apr 30, 2008 | 3.619 | 3.705 | 3.534 | 3.629 | 4,487,338 | +0.00(+0.09%) |
Apr 29, 2008 | 3.575 | 3.658 | 3.484 | 3.625 | 8,457,322 | +0.13(+3.77%) |
Apr 28, 2008 | 3.414 | 3.621 | 3.398 | 3.494 | 14,109,473 | +0.18(+5.55%) |
Apr 25, 2008 | 3.260 | 3.333 | 3.248 | 3.310 | 10,124,487 | +0.05(+1.65%) |
Apr 24, 2008 | 3.268 | 3.284 | 3.239 | 3.256 | 1,816,675 | -0.01(-0.30%) |
Apr 23, 2008 | 3.269 | 3.328 | 3.234 | 3.266 | 5,949,418 | +0.00(+0.00%) |
Apr 22, 2008 | 3.284 | 3.326 | 3.260 | 3.266 | 2,000,310 | -0.05(-1.37%) |
Apr 21, 2008 | 3.287 | 3.365 | 3.235 | 3.312 | 2,899,871 | +0.00(+0.15%) |
Apr 18, 2008 | 3.325 | 3.395 | 3.260 | 3.307 | 5,407,873 | -0.01(-0.29%) |
Apr 17, 2008 | 3.289 | 3.321 | 3.276 | 3.317 | 1,139,864 | +0.03(+0.94%) |
Apr 16, 2008 | 3.247 | 3.325 | 3.244 | 3.286 | 3,252,392 | +0.04(+1.20%) |
Apr 15, 2008 | 3.138 | 3.247 | 3.138 | 3.247 | 4,493,864 | +0.12(+3.79%) |
Apr 14, 2008 | 3.120 | 3.167 | 3.087 | 3.128 | 1,477,064 | -0.01(-0.21%) |
Apr 11, 2008 | 3.121 | 3.196 | 3.105 | 3.134 | 2,093,306 | +0.00(+0.10%) |
Apr 10, 2008 | 3.104 | 3.169 | 3.084 | 3.131 | 984,762 | +0.01(+0.47%) |
Apr 09, 2008 | 3.130 | 3.178 | 3.092 | 3.117 | 2,219,277 | -0.03(-0.93%) |
Apr 08, 2008 | 3.245 | 3.245 | 3.121 | 3.146 | 3,746,262 | -0.10(-3.06%) |
Apr 07, 2008 | 3.217 | 3.245 | 3.175 | 3.245 | 3,349,639 | +0.10(+3.05%) |
Apr 04, 2008 | 3.151 | 3.213 | 3.118 | 3.149 | 1,387,851 | -0.01(-0.46%) |
Apr 03, 2008 | 3.156 | 3.193 | 3.089 | 3.164 | 1,730,937 | +0.01(+0.36%) |
Apr 02, 2008 | 3.154 | 3.193 | 3.110 | 3.152 | 3,533,852 | -0.01(-0.31%) |
Apr 01, 2008 | 3.167 | 3.203 | 3.102 | 3.162 | 3,159,575 | +0.04(+1.25%) |
Mar 31, 2008 | 3.076 | 3.130 | 3.061 | 3.123 | 2,639,164 | +0.05(+1.53%) |
Mar 28, 2008 | 3.045 | 3.121 | 3.032 | 3.076 | 6,529,469 | +0.04(+1.23%) |
Mar 27, 2008 | 2.993 | 3.065 | 2.980 | 3.039 | 5,171,179 | +0.05(+1.74%) |
Mar 26, 2008 | 2.996 | 3.061 | 2.964 | 2.987 | 14,336,590 | +0.03(+1.16%) |
Mar 25, 2008 | 2.858 | 2.987 | 2.847 | 2.952 | 5,714,041 | +0.09(+3.01%) |
Mar 24, 2008 | 2.845 | 2.988 | 2.832 | 2.866 | 7,448,005 | +0.06(+2.26%) |
Mar 21, 2008 | 2.639 | 2.821 | 2.639 | 2.803 | 8,930,494 | +0.00(+0.00%) |
Mar 20, 2008 | 2.639 | 2.821 | 2.639 | 2.803 | 8,930,494 | +0.16(+6.09%) |
Mar 19, 2008 | 3.048 | 3.048 | 2.642 | 2.642 | 23,078,522 | -0.41(-13.56%) |
Mar 18, 2008 | 3.037 | 3.112 | 2.954 | 3.056 | 11,547,921 | +0.04(+1.35%) |
Mar 17, 2008 | 3.255 | 3.256 | 2.952 | 3.016 | 17,143,982 | -0.26(-8.08%) |
Mar 14, 2008 | 3.294 | 3.331 | 3.230 | 3.281 | 3,336,543 | -0.01(-0.30%) |
Mar 13, 2008 | 3.284 | 3.328 | 3.221 | 3.291 | 4,604,722 | -0.03(-0.98%) |
Mar 12, 2008 | 3.304 | 3.390 | 3.297 | 3.323 | 4,495,402 | -0.01(-0.24%) |
Mar 11, 2008 | 3.331 | 3.411 | 3.271 | 3.331 | 3,181,491 | +0.05(+1.64%) |
Mar 10, 2008 | 3.333 | 3.391 | 3.237 | 3.278 | 5,789,488 | -0.08(-2.47%) |
Mar 07, 2008 | 3.357 | 3.448 | 3.305 | 3.360 | 5,812,794 | -0.04(-1.10%) |
Mar 06, 2008 | 3.274 | 3.473 | 3.252 | 3.398 | 5,535,191 | +0.03(+0.97%) |
Mar 05, 2008 | 3.466 | 3.487 | 3.365 | 3.365 | 7,435,389 | -0.05(-1.48%) |
Mar 04, 2008 | 3.495 | 3.513 | 3.351 | 3.416 | 7,380,947 | -0.07(-2.10%) |