Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.911 | 3.994 | 3.890 | 3.925 | 3,345,165 | +0.04(+1.07%) |
May 29, 2008 | 3.851 | 3.897 | 3.842 | 3.883 | 2,325,880 | +0.04(+1.08%) |
May 28, 2008 | 3.837 | 3.853 | 3.803 | 3.842 | 2,467,805 | +0.04(+0.97%) |
May 27, 2008 | 3.814 | 3.867 | 3.784 | 3.805 | 2,839,037 | -0.01(-0.24%) |
May 26, 2008 | 3.830 | 3.847 | 3.787 | 3.814 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.830 | 3.847 | 3.787 | 3.814 | 2,116,659 | -0.03(-0.90%) |
May 22, 2008 | 3.830 | 3.872 | 3.828 | 3.849 | 2,314,544 | +0.00(+0.06%) |
May 21, 2008 | 3.918 | 3.932 | 3.837 | 3.847 | 2,807,065 | -0.12(-3.02%) |
May 20, 2008 | 4.003 | 4.015 | 3.964 | 3.966 | 3,091,370 | -0.04(-0.98%) |
May 19, 2008 | 4.029 | 4.029 | 3.990 | 4.006 | 2,620,640 | -0.01(-0.23%) |
May 16, 2008 | 3.976 | 4.015 | 3.960 | 4.015 | 2,438,135 | +0.06(+1.52%) |
May 15, 2008 | 3.946 | 3.962 | 3.936 | 3.955 | 2,552,086 | +0.02(+0.47%) |
May 14, 2008 | 3.932 | 3.962 | 3.930 | 3.936 | 1,937,350 | +0.01(+0.18%) |
May 13, 2008 | 3.925 | 3.960 | 3.918 | 3.930 | 2,599,496 | +0.01(+0.35%) |
May 12, 2008 | 3.902 | 3.930 | 3.902 | 3.916 | 2,308,777 | +0.01(+0.18%) |
May 09, 2008 | 3.897 | 3.913 | 3.877 | 3.909 | 1,044,145 | +0.00(+0.12%) |
May 08, 2008 | 3.881 | 3.913 | 3.874 | 3.904 | 2,016,957 | +0.02(+0.59%) |
May 07, 2008 | 3.900 | 3.902 | 3.840 | 3.881 | 2,851,014 | +0.01(+0.24%) |
May 06, 2008 | 3.870 | 3.890 | 3.847 | 3.872 | 2,534,815 | -0.01(-0.24%) |
May 05, 2008 | 3.897 | 3.909 | 3.870 | 3.881 | 2,512,838 | -0.04(-0.94%) |
May 02, 2008 | 3.911 | 3.918 | 3.898 | 3.918 | 2,245,731 | +0.01(+0.24%) |
May 01, 2008 | 3.893 | 3.909 | 3.877 | 3.909 | 2,668,344 | +0.02(+0.47%) |
Apr 30, 2008 | 3.863 | 3.895 | 3.849 | 3.890 | 2,597,297 | +0.03(+0.78%) |
Apr 29, 2008 | 3.856 | 3.867 | 3.803 | 3.860 | 2,385,271 | +0.00(+0.06%) |
Apr 28, 2008 | 3.844 | 3.867 | 3.830 | 3.858 | 1,740,648 | +0.03(+0.66%) |
Apr 25, 2008 | 3.805 | 3.844 | 3.796 | 3.833 | 2,338,607 | +0.03(+0.73%) |
Apr 24, 2008 | 3.800 | 3.814 | 3.773 | 3.805 | 2,131,463 | +0.01(+0.30%) |
Apr 23, 2008 | 3.775 | 3.812 | 3.764 | 3.793 | 2,156,943 | +0.03(+0.74%) |
Apr 22, 2008 | 3.789 | 3.789 | 3.747 | 3.766 | 1,797,021 | -0.03(-0.67%) |
Apr 21, 2008 | 3.789 | 3.800 | 3.747 | 3.791 | 1,698,824 | +0.00(+0.06%) |
Apr 18, 2008 | 3.805 | 3.821 | 3.773 | 3.789 | 2,431,678 | +0.01(+0.37%) |
Apr 17, 2008 | 3.729 | 3.787 | 3.724 | 3.775 | 1,807,796 | +0.03(+0.68%) |
Apr 16, 2008 | 3.704 | 3.759 | 3.692 | 3.750 | 2,304,540 | +0.07(+2.01%) |
Apr 15, 2008 | 3.674 | 3.690 | 3.632 | 3.676 | 2,254,716 | +0.02(+0.63%) |
Apr 14, 2008 | 3.678 | 3.690 | 3.639 | 3.653 | 1,791,431 | -0.03(-0.81%) |
Apr 11, 2008 | 3.685 | 3.720 | 3.664 | 3.683 | 1,688,278 | -0.02(-0.62%) |
Apr 10, 2008 | 3.683 | 3.743 | 3.674 | 3.706 | 1,960,116 | +0.04(+1.20%) |
Apr 09, 2008 | 3.708 | 3.715 | 3.655 | 3.662 | 2,034,385 | -0.03(-0.75%) |
Apr 08, 2008 | 3.706 | 3.727 | 3.674 | 3.690 | 1,906,471 | -0.02(-0.62%) |
Apr 07, 2008 | 3.770 | 3.777 | 3.701 | 3.713 | 2,025,387 | -0.05(-1.41%) |
Apr 04, 2008 | 3.731 | 3.775 | 3.704 | 3.766 | 1,743,354 | +0.05(+1.43%) |
Apr 03, 2008 | 3.664 | 3.747 | 3.655 | 3.713 | 2,113,671 | +0.00(+0.00%) |
Apr 02, 2008 | 3.713 | 3.743 | 3.674 | 3.713 | 1,869,681 | +0.01(+0.37%) |
Apr 01, 2008 | 3.634 | 3.717 | 3.634 | 3.699 | 2,137,829 | +0.08(+2.23%) |
Mar 31, 2008 | 3.595 | 3.634 | 3.581 | 3.618 | 1,676,188 | +0.00(+0.00%) |
Mar 28, 2008 | 3.651 | 3.671 | 3.583 | 3.618 | 1,768,444 | -0.04(-1.01%) |
Mar 27, 2008 | 3.634 | 3.694 | 3.621 | 3.655 | 2,012,972 | +0.03(+0.76%) |
Mar 26, 2008 | 3.607 | 3.627 | 3.563 | 3.627 | 2,192,562 | +0.02(+0.51%) |
Mar 25, 2008 | 3.634 | 3.644 | 3.586 | 3.609 | 2,616,221 | -0.01(-0.32%) |
Mar 24, 2008 | 3.634 | 3.690 | 3.609 | 3.621 | 2,463,993 | +0.02(+0.58%) |
Mar 21, 2008 | 3.551 | 3.600 | 3.494 | 3.600 | 2,707,090 | +0.00(+0.00%) |
Mar 20, 2008 | 3.551 | 3.600 | 3.494 | 3.600 | 2,707,090 | +0.01(+0.39%) |
Mar 19, 2008 | 3.625 | 3.662 | 3.521 | 3.586 | 2,924,572 | -0.03(-0.77%) |
Mar 18, 2008 | 3.551 | 3.614 | 3.524 | 3.614 | 2,975,893 | +0.11(+3.16%) |
Mar 17, 2008 | 3.551 | 3.556 | 3.429 | 3.503 | 3,782,899 | -0.11(-3.00%) |
Mar 14, 2008 | 3.655 | 3.667 | 3.556 | 3.611 | 3,060,768 | -0.04(-1.07%) |
Mar 13, 2008 | 3.657 | 3.657 | 3.574 | 3.651 | 2,705,633 | -0.01(-0.38%) |
Mar 12, 2008 | 3.653 | 3.722 | 3.641 | 3.664 | 2,000,808 | -0.04(-1.06%) |
Mar 11, 2008 | 3.678 | 3.710 | 3.623 | 3.704 | 2,646,385 | +0.08(+2.28%) |
Mar 10, 2008 | 3.731 | 3.731 | 3.586 | 3.621 | 3,174,559 | -0.12(-3.25%) |
Mar 07, 2008 | 3.784 | 3.811 | 3.660 | 3.743 | 2,757,938 | -0.08(-1.99%) |
Mar 06, 2008 | 3.849 | 3.883 | 3.787 | 3.819 | 3,309,108 | -0.06(-1.43%) |
Mar 05, 2008 | 3.800 | 3.874 | 3.777 | 3.874 | 3,280,227 | +0.09(+2.44%) |
Mar 04, 2008 | 3.740 | 3.821 | 3.734 | 3.782 | 3,644,799 | +0.00(+0.00%) |