Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.258 | 3.274 | 3.160 | 3.201 | 5,296,643 | -0.04(-1.12%) |
May 29, 2008 | 3.173 | 3.265 | 3.165 | 3.238 | 3,617,352 | +0.06(+1.95%) |
May 28, 2008 | 3.227 | 3.230 | 3.129 | 3.176 | 3,918,323 | -0.02(-0.57%) |
May 27, 2008 | 3.124 | 3.194 | 3.106 | 3.194 | 3,239,728 | +0.08(+2.57%) |
May 26, 2008 | 3.165 | 3.214 | 3.108 | 3.114 | 4,551,596 | +0.00(+0.00%) |
May 23, 2008 | 3.165 | 3.214 | 3.108 | 3.114 | 4,551,596 | -0.07(-2.27%) |
May 22, 2008 | 3.155 | 3.209 | 3.150 | 3.186 | 2,100,987 | +0.04(+1.15%) |
May 21, 2008 | 3.158 | 3.209 | 3.139 | 3.150 | 3,605,932 | +0.00(+0.00%) |
May 20, 2008 | 3.145 | 3.189 | 3.137 | 3.150 | 2,453,034 | -0.02(-0.49%) |
May 19, 2008 | 3.163 | 3.212 | 3.147 | 3.165 | 3,138,777 | +0.00(+0.08%) |
May 16, 2008 | 3.230 | 3.230 | 3.124 | 3.163 | 2,888,381 | -0.05(-1.53%) |
May 15, 2008 | 3.214 | 3.235 | 3.139 | 3.212 | 3,932,162 | +0.01(+0.32%) |
May 14, 2008 | 3.209 | 3.269 | 3.158 | 3.201 | 4,937,866 | +0.00(+0.08%) |
May 13, 2008 | 3.163 | 3.225 | 3.129 | 3.199 | 2,805,987 | +0.04(+1.23%) |
May 12, 2008 | 3.088 | 3.165 | 3.085 | 3.160 | 3,493,236 | +0.09(+3.03%) |
May 09, 2008 | 2.990 | 3.111 | 2.974 | 3.067 | 3,202,076 | +0.05(+1.63%) |
May 08, 2008 | 3.003 | 3.098 | 2.992 | 3.018 | 4,192,017 | -0.02(-0.51%) |
May 07, 2008 | 3.075 | 3.127 | 3.023 | 3.034 | 4,445,266 | -0.03(-1.10%) |
May 06, 2008 | 3.036 | 3.088 | 2.992 | 3.067 | 3,917,812 | +0.02(+0.59%) |
May 05, 2008 | 3.101 | 3.101 | 3.018 | 3.049 | 5,634,731 | +0.01(+0.34%) |
May 02, 2008 | 3.049 | 3.096 | 3.031 | 3.039 | 4,536,127 | +0.03(+0.84%) |
May 01, 2008 | 2.943 | 3.041 | 2.922 | 3.014 | 9,340,627 | +0.10(+3.57%) |
Apr 30, 2008 | 2.951 | 2.972 | 2.881 | 2.910 | 4,598,980 | -0.00(-0.09%) |
Apr 29, 2008 | 2.881 | 2.930 | 2.881 | 2.912 | 2,893,172 | +0.02(+0.71%) |
Apr 28, 2008 | 2.858 | 2.911 | 2.842 | 2.891 | 3,561,751 | +0.04(+1.45%) |
Apr 25, 2008 | 2.899 | 2.912 | 2.842 | 2.850 | 3,135,287 | -0.03(-1.08%) |
Apr 24, 2008 | 2.845 | 2.886 | 2.817 | 2.881 | 4,264,275 | +0.04(+1.55%) |
Apr 23, 2008 | 2.907 | 2.941 | 2.832 | 2.837 | 3,989,125 | -0.06(-2.23%) |
Apr 22, 2008 | 3.059 | 3.059 | 2.879 | 2.902 | 3,733,551 | -0.04(-1.32%) |
Apr 21, 2008 | 2.984 | 3.039 | 2.941 | 2.941 | 6,608,472 | -0.06(-1.90%) |
Apr 18, 2008 | 3.036 | 3.041 | 2.974 | 2.997 | 6,193,095 | +0.04(+1.22%) |
Apr 17, 2008 | 2.930 | 2.992 | 2.897 | 2.961 | 4,466,516 | +0.04(+1.24%) |
Apr 16, 2008 | 2.897 | 2.930 | 2.855 | 2.925 | 4,627,797 | +0.04(+1.52%) |
Apr 15, 2008 | 2.894 | 2.941 | 2.853 | 2.881 | 4,905,489 | -0.02(-0.71%) |
Apr 14, 2008 | 2.984 | 3.052 | 2.889 | 2.902 | 4,101,763 | -0.07(-2.43%) |
Apr 11, 2008 | 2.964 | 3.062 | 2.941 | 2.974 | 4,746,337 | -0.12(-4.00%) |
Apr 10, 2008 | 3.106 | 3.155 | 3.088 | 3.098 | 5,693,637 | -0.01(-0.33%) |
Apr 09, 2008 | 3.245 | 3.245 | 3.106 | 3.108 | 3,140,256 | -0.15(-4.52%) |
Apr 08, 2008 | 3.194 | 3.264 | 3.183 | 3.256 | 2,262,349 | +0.03(+0.96%) |
Apr 07, 2008 | 3.194 | 3.238 | 3.171 | 3.225 | 2,983,712 | +0.05(+1.63%) |
Apr 04, 2008 | 3.243 | 3.262 | 3.165 | 3.173 | 2,481,479 | -0.05(-1.68%) |
Apr 03, 2008 | 3.194 | 3.264 | 3.147 | 3.227 | 3,226,453 | +0.01(+0.24%) |
Apr 02, 2008 | 3.344 | 3.344 | 3.191 | 3.220 | 2,954,149 | -0.13(-4.01%) |
Apr 01, 2008 | 3.346 | 3.444 | 3.269 | 3.354 | 4,454,480 | +0.11(+3.26%) |
Mar 31, 2008 | 3.233 | 3.328 | 3.214 | 3.248 | 3,126,397 | +0.05(+1.45%) |
Mar 28, 2008 | 3.282 | 3.307 | 3.176 | 3.201 | 1,759,698 | -0.09(-2.67%) |
Mar 27, 2008 | 3.295 | 3.333 | 3.267 | 3.289 | 3,242,994 | +0.01(+0.32%) |
Mar 26, 2008 | 3.320 | 3.344 | 3.251 | 3.279 | 4,998,494 | -0.06(-1.93%) |
Mar 25, 2008 | 3.398 | 3.398 | 3.297 | 3.344 | 2,798,921 | -0.05(-1.37%) |
Mar 24, 2008 | 3.398 | 3.481 | 3.375 | 3.390 | 3,950,618 | +0.01(+0.15%) |
Mar 21, 2008 | 3.233 | 3.413 | 3.204 | 3.385 | 6,367,232 | +0.00(+0.00%) |
Mar 20, 2008 | 3.233 | 3.413 | 3.204 | 3.385 | 6,367,232 | +0.19(+5.82%) |
Mar 19, 2008 | 3.310 | 3.377 | 3.199 | 3.199 | 2,801,893 | -0.10(-3.05%) |
Mar 18, 2008 | 3.199 | 3.305 | 3.152 | 3.300 | 2,833,271 | +0.16(+5.19%) |
Mar 17, 2008 | 3.080 | 3.191 | 3.059 | 3.137 | 3,367,424 | -0.07(-2.10%) |
Mar 14, 2008 | 3.388 | 3.416 | 3.176 | 3.204 | 4,546,828 | -0.16(-4.76%) |
Mar 13, 2008 | 3.220 | 3.382 | 3.220 | 3.364 | 3,122,860 | -0.08(-2.33%) |
Mar 12, 2008 | 3.504 | 3.540 | 3.431 | 3.444 | 3,721,043 | -0.02(-0.45%) |
Mar 11, 2008 | 3.382 | 3.465 | 3.320 | 3.460 | 5,018,820 | +0.19(+5.85%) |
Mar 10, 2008 | 3.393 | 3.403 | 3.253 | 3.269 | 3,357,641 | -0.11(-3.14%) |
Mar 07, 2008 | 3.243 | 3.421 | 3.243 | 3.375 | 3,709,456 | +0.09(+2.75%) |
Mar 06, 2008 | 3.421 | 3.424 | 3.279 | 3.284 | 3,962,747 | -0.12(-3.49%) |
Mar 05, 2008 | 3.274 | 3.411 | 3.274 | 3.403 | 4,481,927 | +0.11(+3.38%) |
Mar 04, 2008 | 3.186 | 3.295 | 3.171 | 3.292 | 3,720,880 | +0.06(+1.76%) |