Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.550 | 3.680 | 3.550 | 3.550 | 7,352 | +0.01(+0.28%) |
May 29, 2008 | 3.600 | 3.770 | 3.510 | 3.540 | 10,148 | -0.05(-1.39%) |
May 28, 2008 | 3.570 | 3.600 | 3.560 | 3.590 | 5,300 | +0.03(+0.84%) |
May 27, 2008 | 3.860 | 3.920 | 3.550 | 3.560 | 9,023 | -0.15(-4.04%) |
May 26, 2008 | 3.910 | 3.910 | 3.650 | 3.710 | 11,350 | +0.00(+0.00%) |
May 23, 2008 | 3.910 | 3.910 | 3.650 | 3.710 | 11,350 | -0.05(-1.33%) |
May 22, 2008 | 3.910 | 3.910 | 3.700 | 3.760 | 1,135 | +0.11(+3.01%) |
May 21, 2008 | 3.700 | 3.728 | 3.550 | 3.650 | 24,500 | -0.01(-0.27%) |
May 20, 2008 | 3.780 | 3.780 | 3.660 | 3.660 | 6,825 | -0.06(-1.61%) |
May 19, 2008 | 3.880 | 4.000 | 3.510 | 3.720 | 28,078 | +0.07(+1.89%) |
May 16, 2008 | 3.950 | 3.950 | 3.650 | 3.651 | 23,633 | -0.14(-3.67%) |
May 15, 2008 | 3.800 | 3.808 | 3.750 | 3.790 | 3,912 | -0.01(-0.27%) |
May 14, 2008 | 3.800 | 3.870 | 3.800 | 3.800 | 4,935 | -0.05(-1.30%) |
May 13, 2008 | 3.850 | 3.950 | 3.850 | 3.850 | 700 | -0.05(-1.28%) |
May 12, 2008 | 3.900 | 3.900 | 3.800 | 3.900 | 3,900 | -0.00(-0.00%) |
May 09, 2008 | 3.970 | 4.000 | 3.900 | 3.900 | 6,400 | +0.20(+5.41%) |
May 08, 2008 | 3.770 | 3.850 | 3.700 | 3.700 | 9,100 | -0.20(-5.13%) |
May 07, 2008 | 3.890 | 3.900 | 3.890 | 3.900 | 718 | +0.12(+3.07%) |
May 06, 2008 | 3.900 | 3.900 | 3.650 | 3.784 | 11,923 | +0.03(+0.91%) |
May 05, 2008 | 3.550 | 3.770 | 3.460 | 3.750 | 8,100 | +0.15(+4.17%) |
May 02, 2008 | 3.490 | 3.620 | 3.490 | 3.600 | 4,286 | +0.05(+1.41%) |
May 01, 2008 | 3.450 | 3.550 | 3.450 | 3.550 | 4,700 | +0.11(+3.20%) |
Apr 30, 2008 | 3.440 | 3.440 | 3.440 | 3.440 | 170 | -0.06(-1.71%) |
Apr 29, 2008 | 3.540 | 3.550 | 3.440 | 3.500 | 1,900 | -0.13(-3.58%) |
Apr 28, 2008 | 3.550 | 3.670 | 3.320 | 3.630 | 8,844 | +0.18(+5.22%) |
Apr 25, 2008 | 3.360 | 3.740 | 3.270 | 3.450 | 17,890 | +0.15(+4.54%) |
Apr 24, 2008 | 3.270 | 3.580 | 3.270 | 3.300 | 5,024 | +0.01(+0.30%) |
Apr 23, 2008 | 3.330 | 3.550 | 3.290 | 3.290 | 3,170 | -0.02(-0.60%) |
Apr 22, 2008 | 3.340 | 3.700 | 3.310 | 3.310 | 2,520 | -0.09(-2.65%) |
Apr 21, 2008 | 3.470 | 3.590 | 3.310 | 3.400 | 6,842 | +0.07(+2.10%) |
Apr 18, 2008 | 3.650 | 3.780 | 3.310 | 3.330 | 2,436 | -0.15(-4.31%) |
Apr 17, 2008 | 3.920 | 3.920 | 3.460 | 3.480 | 14,450 | -0.08(-2.25%) |
Apr 16, 2008 | 3.760 | 3.760 | 3.450 | 3.560 | 25,290 | -0.09(-2.47%) |
Apr 15, 2008 | 3.800 | 3.800 | 3.460 | 3.650 | 12,071 | -0.19(-4.95%) |
Apr 14, 2008 | 3.710 | 3.850 | 3.450 | 3.840 | 13,059 | -0.06(-1.54%) |
Apr 11, 2008 | 3.720 | 3.910 | 3.720 | 3.900 | 3,900 | +0.05(+1.30%) |
Apr 10, 2008 | 3.590 | 3.850 | 3.590 | 3.850 | 14,026 | +0.30(+8.45%) |
Apr 09, 2008 | 3.450 | 3.550 | 3.450 | 3.550 | 4,800 | +0.21(+6.29%) |
Apr 08, 2008 | 3.110 | 3.460 | 3.050 | 3.340 | 27,680 | +0.28(+9.15%) |
Apr 07, 2008 | 3.580 | 3.600 | 3.000 | 3.060 | 15,200 | -0.30(-8.82%) |
Apr 04, 2008 | 3.300 | 3.520 | 3.300 | 3.356 | 8,331 | -0.08(-2.44%) |
Apr 03, 2008 | 3.200 | 3.440 | 3.178 | 3.440 | 6,688 | +0.34(+10.90%) |
Apr 02, 2008 | 3.230 | 3.250 | 3.000 | 3.102 | 27,025 | -0.10(-3.06%) |
Apr 01, 2008 | 3.880 | 3.880 | 3.160 | 3.200 | 27,704 | -0.33(-9.35%) |
Mar 31, 2008 | 3.900 | 3.920 | 3.530 | 3.530 | 5,963 | -0.32(-8.31%) |
Mar 28, 2008 | 3.780 | 3.940 | 3.780 | 3.850 | 10,353 | +0.10(+2.67%) |
Mar 27, 2008 | 3.610 | 3.750 | 3.510 | 3.750 | 19,061 | +0.15(+4.16%) |
Mar 26, 2008 | 3.860 | 3.900 | 3.310 | 3.600 | 21,205 | -0.15(-4.00%) |
Mar 25, 2008 | 3.910 | 3.980 | 3.620 | 3.750 | 24,949 | -0.15(-3.85%) |
Mar 24, 2008 | 3.980 | 4.030 | 3.900 | 3.900 | 15,144 | -0.10(-2.50%) |
Mar 21, 2008 | 4.010 | 4.170 | 3.930 | 4.000 | 7,300 | +0.00(+0.00%) |
Mar 20, 2008 | 4.010 | 4.170 | 3.930 | 4.000 | 7,300 | -0.36(-8.25%) |
Mar 19, 2008 | 3.870 | 4.470 | 3.870 | 4.360 | 70,861 | +0.31(+7.65%) |
Mar 18, 2008 | 4.000 | 4.180 | 3.440 | 4.050 | 12,147 | +0.06(+1.50%) |
Mar 17, 2008 | 4.230 | 4.300 | 3.910 | 3.990 | 11,901 | -0.30(-6.99%) |
Mar 14, 2008 | 4.400 | 4.400 | 4.020 | 4.290 | 10,700 | -0.08(-1.83%) |
Mar 13, 2008 | 4.400 | 4.430 | 4.370 | 4.370 | 4,100 | -0.03(-0.68%) |
Mar 12, 2008 | 4.300 | 4.500 | 4.060 | 4.400 | 5,230 | +0.19(+4.51%) |
Mar 11, 2008 | 4.290 | 4.420 | 4.120 | 4.210 | 7,100 | -0.06(-1.41%) |
Mar 10, 2008 | 4.640 | 4.640 | 4.260 | 4.270 | 4,700 | -0.42(-8.95%) |
Mar 07, 2008 | 4.720 | 4.720 | 4.650 | 4.690 | 8,495 | -0.01(-0.21%) |
Mar 06, 2008 | 4.680 | 4.790 | 4.680 | 4.700 | 7,905 | -0.03(-0.63%) |
Mar 05, 2008 | 4.730 | 4.790 | 4.680 | 4.730 | 8,914 | +0.05(+1.07%) |
Mar 04, 2008 | 4.450 | 4.840 | 4.140 | 4.680 | 18,103 | +0.34(+7.83%) |