Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.000 | 3.140 | 2.960 | 3.120 | 70,838 | +0.15(+5.05%) |
May 29, 2008 | 3.150 | 3.150 | 2.910 | 2.970 | 312,603 | -0.21(-6.60%) |
May 28, 2008 | 3.200 | 3.210 | 3.150 | 3.180 | 74,529 | +0.00(+0.00%) |
May 27, 2008 | 3.220 | 3.340 | 3.170 | 3.180 | 53,187 | -0.01(-0.31%) |
May 26, 2008 | 3.130 | 3.190 | 3.070 | 3.190 | 90,047 | +0.00(+0.00%) |
May 23, 2008 | 3.130 | 3.190 | 3.070 | 3.190 | 90,047 | +0.10(+3.24%) |
May 22, 2008 | 3.080 | 3.320 | 3.070 | 3.090 | 89,471 | -0.04(-1.28%) |
May 21, 2008 | 3.300 | 3.380 | 3.130 | 3.130 | 105,698 | -0.20(-6.01%) |
May 20, 2008 | 3.260 | 3.350 | 3.260 | 3.330 | 67,993 | +0.08(+2.46%) |
May 19, 2008 | 3.190 | 3.390 | 3.170 | 3.250 | 151,561 | +0.07(+2.20%) |
May 16, 2008 | 2.960 | 3.210 | 2.960 | 3.180 | 87,826 | +0.13(+4.26%) |
May 15, 2008 | 3.360 | 3.480 | 2.970 | 3.050 | 187,699 | -0.32(-9.50%) |
May 14, 2008 | 3.380 | 3.381 | 3.310 | 3.370 | 51,333 | -0.01(-0.30%) |
May 13, 2008 | 3.280 | 3.590 | 3.200 | 3.380 | 84,643 | +0.10(+3.05%) |
May 12, 2008 | 3.510 | 3.640 | 3.140 | 3.280 | 204,803 | -0.21(-6.02%) |
May 09, 2008 | 3.990 | 4.030 | 3.400 | 3.490 | 238,232 | -0.50(-12.53%) |
May 08, 2008 | 4.500 | 4.500 | 3.650 | 3.990 | 192,787 | -0.67(-14.38%) |
May 07, 2008 | 4.730 | 4.750 | 4.440 | 4.660 | 43,159 | -0.07(-1.48%) |
May 06, 2008 | 4.670 | 4.870 | 4.480 | 4.730 | 36,079 | +0.09(+1.94%) |
May 05, 2008 | 4.540 | 4.700 | 4.400 | 4.640 | 47,246 | +0.10(+2.20%) |
May 02, 2008 | 4.590 | 5.100 | 4.010 | 4.540 | 105,111 | -0.04(-0.87%) |
May 01, 2008 | 4.510 | 4.600 | 4.500 | 4.580 | 22,773 | -0.01(-0.22%) |
Apr 30, 2008 | 4.490 | 4.590 | 4.400 | 4.590 | 48,376 | +0.17(+3.85%) |
Apr 29, 2008 | 4.160 | 4.440 | 4.160 | 4.420 | 45,913 | +0.31(+7.54%) |
Apr 28, 2008 | 4.110 | 4.200 | 4.000 | 4.110 | 73,531 | -0.06(-1.44%) |
Apr 25, 2008 | 4.300 | 4.410 | 4.070 | 4.170 | 42,660 | -0.18(-4.14%) |
Apr 24, 2008 | 4.450 | 4.450 | 4.330 | 4.350 | 17,800 | -0.12(-2.68%) |
Apr 23, 2008 | 4.450 | 4.520 | 4.410 | 4.470 | 20,735 | +0.12(+2.76%) |
Apr 22, 2008 | 4.340 | 4.360 | 4.300 | 4.350 | 5,400 | -0.06(-1.36%) |
Apr 21, 2008 | 4.390 | 4.430 | 4.300 | 4.410 | 10,641 | +0.03(+0.68%) |
Apr 18, 2008 | 4.240 | 4.430 | 4.210 | 4.380 | 36,798 | +0.17(+4.16%) |
Apr 17, 2008 | 4.060 | 4.220 | 4.060 | 4.205 | 6,400 | +0.11(+2.56%) |
Apr 16, 2008 | 3.900 | 4.100 | 3.850 | 4.100 | 42,775 | +0.18(+4.73%) |
Apr 15, 2008 | 3.980 | 3.980 | 3.910 | 3.915 | 17,436 | -0.06(-1.63%) |
Apr 14, 2008 | 4.050 | 4.060 | 3.920 | 3.980 | 29,929 | -0.09(-2.21%) |
Apr 11, 2008 | 4.020 | 4.080 | 3.950 | 4.070 | 57,386 | +0.04(+0.99%) |
Apr 10, 2008 | 4.120 | 4.150 | 3.950 | 4.030 | 161,535 | -0.11(-2.77%) |
Apr 09, 2008 | 4.170 | 4.220 | 4.110 | 4.145 | 46,468 | -0.06(-1.31%) |
Apr 08, 2008 | 4.270 | 4.280 | 4.110 | 4.200 | 36,377 | -0.06(-1.41%) |
Apr 07, 2008 | 4.380 | 4.400 | 4.220 | 4.260 | 37,732 | -0.07(-1.62%) |
Apr 04, 2008 | 4.300 | 4.360 | 4.190 | 4.330 | 36,053 | -0.08(-1.81%) |
Apr 03, 2008 | 4.340 | 4.550 | 4.300 | 4.410 | 11,362 | -0.01(-0.23%) |
Apr 02, 2008 | 4.250 | 4.700 | 4.250 | 4.420 | 42,470 | +0.17(+4.00%) |
Apr 01, 2008 | 4.400 | 4.410 | 4.220 | 4.250 | 82,131 | -0.02(-0.47%) |
Mar 31, 2008 | 4.190 | 4.320 | 4.190 | 4.270 | 22,943 | +0.05(+1.18%) |
Mar 28, 2008 | 4.260 | 4.352 | 4.200 | 4.220 | 70,139 | -0.18(-4.09%) |
Mar 27, 2008 | 4.530 | 4.543 | 4.380 | 4.400 | 15,910 | -0.14(-3.08%) |
Mar 26, 2008 | 4.390 | 4.540 | 4.330 | 4.540 | 20,595 | +0.04(+0.89%) |
Mar 25, 2008 | 4.530 | 4.540 | 4.410 | 4.500 | 53,842 | +0.08(+1.81%) |
Mar 24, 2008 | 4.300 | 4.730 | 4.290 | 4.420 | 51,566 | +0.06(+1.38%) |
Mar 21, 2008 | 4.300 | 4.500 | 4.250 | 4.360 | 69,339 | +0.00(+0.00%) |
Mar 20, 2008 | 4.300 | 4.500 | 4.250 | 4.360 | 69,339 | -0.08(-1.80%) |
Mar 19, 2008 | 4.610 | 4.680 | 4.320 | 4.440 | 21,650 | -0.10(-2.20%) |
Mar 18, 2008 | 4.660 | 4.750 | 4.270 | 4.540 | 42,488 | +0.01(+0.22%) |
Mar 17, 2008 | 4.710 | 4.710 | 4.370 | 4.530 | 36,221 | -0.19(-4.03%) |
Mar 14, 2008 | 4.610 | 4.940 | 4.370 | 4.720 | 135,149 | +0.18(+3.96%) |
Mar 13, 2008 | 4.900 | 5.190 | 4.190 | 4.540 | 384,177 | -0.66(-12.69%) |
Mar 12, 2008 | 4.650 | 5.310 | 4.650 | 5.200 | 138,077 | +0.61(+13.29%) |
Mar 11, 2008 | 4.270 | 4.600 | 4.270 | 4.590 | 103,357 | +0.34(+8.00%) |
Mar 10, 2008 | 5.010 | 5.050 | 4.190 | 4.250 | 138,103 | -0.71(-14.31%) |
Mar 07, 2008 | 5.000 | 5.072 | 4.900 | 4.960 | 34,305 | -0.05(-1.00%) |
Mar 06, 2008 | 5.190 | 5.210 | 4.960 | 5.010 | 87,655 | -0.17(-3.28%) |
Mar 05, 2008 | 5.170 | 5.280 | 5.130 | 5.180 | 29,033 | +0.00(+0.00%) |
Mar 04, 2008 | 5.210 | 5.230 | 5.100 | 5.180 | 100,060 | -0.12(-2.26%) |