Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.699 | 3.707 | 3.493 | 3.493 | 1,104,097 | -0.20(-5.34%) |
May 29, 2008 | 3.654 | 3.716 | 3.645 | 3.690 | 233,236 | +0.10(+2.74%) |
May 28, 2008 | 3.699 | 3.716 | 3.582 | 3.591 | 672,106 | -0.12(-3.14%) |
May 27, 2008 | 3.734 | 3.779 | 3.672 | 3.707 | 106,208 | -0.07(-1.90%) |
May 26, 2008 | 3.734 | 3.788 | 3.645 | 3.779 | 99,140 | +0.00(+0.00%) |
May 23, 2008 | 3.734 | 3.788 | 3.645 | 3.779 | 99,140 | +0.00(+0.00%) |
May 22, 2008 | 3.806 | 3.842 | 3.725 | 3.779 | 54,048 | +0.00(+0.00%) |
May 21, 2008 | 3.958 | 4.003 | 3.591 | 3.779 | 269,003 | -0.15(-3.87%) |
May 20, 2008 | 4.003 | 4.003 | 3.878 | 3.931 | 95,481 | -0.05(-1.35%) |
May 19, 2008 | 4.030 | 4.030 | 3.940 | 3.985 | 73,438 | -0.03(-0.67%) |
May 16, 2008 | 4.039 | 4.039 | 3.904 | 4.012 | 42,178 | -0.01(-0.22%) |
May 15, 2008 | 4.003 | 4.039 | 3.994 | 4.021 | 134,841 | +0.04(+0.90%) |
May 14, 2008 | 4.030 | 4.048 | 3.967 | 3.985 | 121,668 | -0.04(-0.89%) |
May 13, 2008 | 4.021 | 4.066 | 3.913 | 4.021 | 91,756 | +0.00(+0.00%) |
May 12, 2008 | 3.976 | 4.102 | 3.940 | 4.021 | 166,816 | +0.02(+0.45%) |
May 09, 2008 | 4.066 | 4.084 | 3.967 | 4.003 | 143,946 | -0.12(-2.83%) |
May 08, 2008 | 4.128 | 4.146 | 4.075 | 4.119 | 180,994 | +0.00(+0.00%) |
May 07, 2008 | 4.137 | 4.236 | 4.075 | 4.119 | 323,719 | +0.03(+0.66%) |
May 06, 2008 | 3.949 | 4.191 | 3.887 | 4.093 | 340,019 | +0.14(+3.63%) |
May 05, 2008 | 3.842 | 3.967 | 3.770 | 3.949 | 136,353 | +0.13(+3.28%) |
May 02, 2008 | 3.699 | 3.940 | 3.627 | 3.824 | 305,050 | +0.20(+5.43%) |
May 01, 2008 | 3.627 | 3.707 | 3.564 | 3.627 | 142,841 | -0.03(-0.74%) |
Apr 30, 2008 | 3.663 | 3.743 | 3.493 | 3.654 | 628,077 | +0.35(+10.57%) |
Apr 29, 2008 | 3.331 | 3.358 | 3.269 | 3.304 | 122,630 | -0.09(-2.64%) |
Apr 28, 2008 | 3.484 | 3.502 | 3.385 | 3.394 | 223,989 | -0.18(-5.01%) |
Apr 25, 2008 | 3.573 | 3.573 | 3.448 | 3.573 | 84,998 | +0.00(+0.00%) |
Apr 24, 2008 | 3.430 | 3.582 | 3.385 | 3.573 | 107,818 | +0.17(+5.00%) |
Apr 23, 2008 | 3.394 | 3.457 | 3.367 | 3.403 | 192,737 | +0.01(+0.26%) |
Apr 22, 2008 | 3.466 | 3.493 | 3.367 | 3.394 | 177,939 | -0.06(-1.81%) |
Apr 21, 2008 | 3.448 | 3.537 | 3.430 | 3.457 | 111,905 | +0.00(+0.00%) |
Apr 18, 2008 | 3.457 | 3.582 | 3.457 | 3.457 | 129,279 | +0.04(+1.05%) |
Apr 17, 2008 | 3.564 | 3.564 | 3.394 | 3.421 | 134,726 | -0.13(-3.78%) |
Apr 16, 2008 | 3.546 | 3.645 | 3.528 | 3.555 | 138,178 | +0.07(+2.06%) |
Apr 15, 2008 | 3.519 | 3.564 | 3.466 | 3.484 | 182,102 | -0.04(-1.27%) |
Apr 14, 2008 | 3.618 | 3.645 | 3.528 | 3.528 | 98,171 | -0.12(-3.19%) |
Apr 11, 2008 | 3.645 | 3.752 | 3.591 | 3.645 | 75,685 | -0.06(-1.69%) |
Apr 10, 2008 | 3.627 | 3.788 | 3.627 | 3.707 | 87,597 | +0.10(+2.73%) |
Apr 09, 2008 | 3.761 | 3.770 | 3.609 | 3.609 | 108,199 | -0.18(-4.73%) |
Apr 08, 2008 | 3.618 | 3.842 | 3.609 | 3.788 | 131,622 | +0.18(+4.96%) |
Apr 07, 2008 | 3.609 | 3.672 | 3.537 | 3.609 | 105,444 | +0.06(+1.77%) |
Apr 04, 2008 | 3.546 | 3.627 | 3.537 | 3.546 | 127,336 | -0.04(-1.00%) |
Apr 03, 2008 | 3.537 | 3.582 | 3.537 | 3.582 | 206,075 | +0.01(+0.25%) |
Apr 02, 2008 | 3.636 | 3.654 | 3.546 | 3.573 | 209,547 | -0.07(-1.97%) |
Apr 01, 2008 | 3.636 | 3.725 | 3.600 | 3.645 | 211,718 | +0.05(+1.50%) |
Mar 31, 2008 | 3.591 | 3.618 | 3.439 | 3.591 | 194,982 | +0.06(+1.78%) |
Mar 28, 2008 | 3.582 | 3.618 | 3.448 | 3.528 | 96,333 | -0.04(-1.00%) |
Mar 27, 2008 | 3.573 | 3.654 | 3.546 | 3.564 | 87,003 | +0.04(+1.27%) |
Mar 26, 2008 | 3.564 | 3.564 | 3.484 | 3.519 | 101,482 | -0.05(-1.50%) |
Mar 25, 2008 | 3.457 | 3.618 | 3.322 | 3.573 | 214,804 | +0.10(+2.84%) |
Mar 24, 2008 | 3.134 | 3.519 | 3.134 | 3.475 | 332,914 | +0.33(+10.54%) |
Mar 21, 2008 | 3.134 | 3.269 | 3.107 | 3.143 | 406,616 | +0.00(+0.00%) |
Mar 20, 2008 | 3.134 | 3.269 | 3.107 | 3.143 | 406,616 | -0.01(-0.28%) |
Mar 19, 2008 | 3.251 | 3.331 | 3.116 | 3.152 | 200,869 | -0.04(-1.40%) |
Mar 18, 2008 | 3.197 | 3.269 | 3.090 | 3.197 | 257,006 | +0.03(+0.85%) |
Mar 17, 2008 | 3.036 | 3.233 | 2.239 | 3.170 | 259,441 | -0.09(-2.75%) |
Mar 14, 2008 | 3.349 | 3.385 | 3.152 | 3.260 | 265,178 | -0.08(-2.41%) |
Mar 13, 2008 | 2.866 | 3.376 | 2.848 | 3.340 | 517,138 | +0.46(+15.84%) |
Mar 12, 2008 | 3.260 | 3.260 | 2.821 | 2.884 | 578,114 | -0.34(-10.56%) |
Mar 11, 2008 | 3.340 | 3.349 | 3.099 | 3.224 | 293,538 | -0.01(-0.28%) |
Mar 10, 2008 | 3.385 | 3.394 | 3.090 | 3.233 | 687,932 | -0.38(-10.42%) |
Mar 07, 2008 | 3.582 | 3.699 | 3.573 | 3.609 | 93,253 | -0.02(-0.49%) |
Mar 06, 2008 | 3.699 | 3.797 | 3.627 | 3.627 | 77,057 | -0.12(-3.11%) |
Mar 05, 2008 | 3.716 | 3.815 | 3.716 | 3.743 | 159,238 | +0.02(+0.48%) |
Mar 04, 2008 | 3.555 | 3.725 | 3.555 | 3.725 | 208,388 | +0.16(+4.52%) |