Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.662 | 4.861 | 4.402 | 4.471 | 243,390 | -0.27(-5.65%) |
May 29, 2008 | 4.280 | 4.739 | 4.173 | 4.739 | 543,344 | +0.49(+11.51%) |
May 28, 2008 | 3.776 | 4.372 | 3.768 | 4.250 | 337,247 | +0.47(+12.55%) |
May 27, 2008 | 3.753 | 3.806 | 3.745 | 3.776 | 39,758 | +0.01(+0.20%) |
May 26, 2008 | 3.799 | 3.814 | 3.745 | 3.768 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.799 | 3.814 | 3.745 | 3.768 | 48,011 | -0.05(-1.40%) |
May 22, 2008 | 3.791 | 3.822 | 3.745 | 3.822 | 105,512 | +0.01(+0.20%) |
May 21, 2008 | 3.806 | 3.822 | 3.776 | 3.814 | 94,147 | -0.01(-0.20%) |
May 20, 2008 | 3.806 | 3.822 | 3.730 | 3.822 | 104,067 | +0.00(+0.00%) |
May 19, 2008 | 3.753 | 3.822 | 3.753 | 3.822 | 70,578 | +0.02(+0.60%) |
May 16, 2008 | 3.760 | 3.806 | 3.737 | 3.799 | 61,429 | +0.02(+0.61%) |
May 15, 2008 | 3.638 | 3.791 | 3.615 | 3.776 | 63,699 | +0.09(+2.49%) |
May 14, 2008 | 3.715 | 3.791 | 3.653 | 3.684 | 104,296 | -0.07(-1.83%) |
May 13, 2008 | 3.806 | 3.806 | 3.592 | 3.753 | 131,043 | -0.07(-1.80%) |
May 12, 2008 | 3.783 | 3.822 | 3.692 | 3.822 | 168,134 | +0.11(+2.88%) |
May 09, 2008 | 3.745 | 3.760 | 3.630 | 3.715 | 53,326 | -0.06(-1.62%) |
May 08, 2008 | 3.776 | 3.806 | 3.730 | 3.776 | 115,052 | -0.02(-0.60%) |
May 07, 2008 | 3.814 | 3.814 | 3.745 | 3.799 | 157,658 | -0.02(-0.40%) |
May 06, 2008 | 3.592 | 3.814 | 3.539 | 3.814 | 146,778 | +0.22(+6.17%) |
May 05, 2008 | 3.470 | 3.592 | 3.470 | 3.592 | 94,568 | +0.11(+3.07%) |
May 02, 2008 | 3.592 | 3.600 | 3.424 | 3.485 | 87,584 | -0.11(-3.18%) |
May 01, 2008 | 3.600 | 3.630 | 3.569 | 3.600 | 33,918 | -0.04(-1.05%) |
Apr 30, 2008 | 3.592 | 3.646 | 3.554 | 3.638 | 69,147 | +0.01(+0.21%) |
Apr 29, 2008 | 3.669 | 3.692 | 3.562 | 3.630 | 47,690 | +0.00(+0.00%) |
Apr 28, 2008 | 3.546 | 3.661 | 3.485 | 3.630 | 168,190 | +0.11(+3.04%) |
Apr 25, 2008 | 3.470 | 3.554 | 3.470 | 3.523 | 50,054 | +0.01(+0.22%) |
Apr 24, 2008 | 3.478 | 3.523 | 3.424 | 3.516 | 147,950 | +0.02(+0.44%) |
Apr 23, 2008 | 3.325 | 3.523 | 3.325 | 3.501 | 143,313 | +0.14(+4.09%) |
Apr 22, 2008 | 3.424 | 3.455 | 3.309 | 3.363 | 163,991 | -0.12(-3.51%) |
Apr 21, 2008 | 3.439 | 3.501 | 3.432 | 3.485 | 23,517 | -0.00(-0.00%) |
Apr 18, 2008 | 3.478 | 3.516 | 3.401 | 3.485 | 82,872 | -0.03(-0.87%) |
Apr 17, 2008 | 3.432 | 3.539 | 3.302 | 3.516 | 108,581 | +0.06(+1.77%) |
Apr 16, 2008 | 3.501 | 3.501 | 3.432 | 3.455 | 73,504 | +0.00(+0.00%) |
Apr 15, 2008 | 3.546 | 3.592 | 3.332 | 3.455 | 138,848 | -0.12(-3.42%) |
Apr 14, 2008 | 3.546 | 3.615 | 3.516 | 3.577 | 63,365 | +0.00(+0.00%) |
Apr 11, 2008 | 3.669 | 3.737 | 3.516 | 3.577 | 114,848 | -0.10(-2.79%) |
Apr 10, 2008 | 3.707 | 3.745 | 3.669 | 3.680 | 68,035 | -0.02(-0.53%) |
Apr 09, 2008 | 3.799 | 3.822 | 3.630 | 3.699 | 201,118 | -0.04(-1.02%) |
Apr 08, 2008 | 3.569 | 3.799 | 3.554 | 3.737 | 230,326 | +0.18(+5.16%) |
Apr 07, 2008 | 3.562 | 3.585 | 3.523 | 3.554 | 64,647 | +0.04(+1.09%) |
Apr 04, 2008 | 3.577 | 3.577 | 3.455 | 3.516 | 117,360 | -0.02(-0.65%) |
Apr 03, 2008 | 3.478 | 3.577 | 3.424 | 3.539 | 174,163 | +0.06(+1.76%) |
Apr 02, 2008 | 3.363 | 3.478 | 3.302 | 3.478 | 87,006 | +0.15(+4.60%) |
Apr 01, 2008 | 3.225 | 3.355 | 3.225 | 3.325 | 111,339 | +0.09(+2.93%) |
Mar 31, 2008 | 3.164 | 3.241 | 3.095 | 3.230 | 63,223 | +0.01(+0.38%) |
Mar 28, 2008 | 3.218 | 3.248 | 3.164 | 3.218 | 98,389 | -0.02(-0.47%) |
Mar 27, 2008 | 3.241 | 3.241 | 3.180 | 3.233 | 34,771 | +0.04(+1.20%) |
Mar 26, 2008 | 3.088 | 3.248 | 3.088 | 3.195 | 107,155 | +0.11(+3.47%) |
Mar 25, 2008 | 3.187 | 3.187 | 3.073 | 3.088 | 106,795 | -0.07(-2.18%) |
Mar 24, 2008 | 2.958 | 3.157 | 2.943 | 3.157 | 144,352 | +0.15(+5.09%) |
Mar 21, 2008 | 2.988 | 3.050 | 2.927 | 3.004 | 86,614 | +0.00(+0.00%) |
Mar 20, 2008 | 2.988 | 3.050 | 2.927 | 3.004 | 86,614 | -0.01(-0.25%) |
Mar 19, 2008 | 2.988 | 3.057 | 2.866 | 3.011 | 57,854 | +0.02(+0.77%) |
Mar 18, 2008 | 2.981 | 3.057 | 2.904 | 2.988 | 190,891 | +0.07(+2.36%) |
Mar 17, 2008 | 2.981 | 3.126 | 2.920 | 2.920 | 190,760 | -0.15(-4.74%) |
Mar 14, 2008 | 3.187 | 3.225 | 2.935 | 3.065 | 220,803 | -0.13(-4.07%) |
Mar 13, 2008 | 2.904 | 3.309 | 2.797 | 3.195 | 315,428 | +0.32(+11.17%) |
Mar 12, 2008 | 3.011 | 3.042 | 2.813 | 2.874 | 266,384 | -0.02(-0.53%) |
Mar 11, 2008 | 2.828 | 2.943 | 2.782 | 2.889 | 228,310 | +0.08(+2.72%) |
Mar 10, 2008 | 3.034 | 3.073 | 2.729 | 2.813 | 229,226 | -0.25(-8.23%) |
Mar 07, 2008 | 3.073 | 3.073 | 2.966 | 3.065 | 103,773 | -0.02(-0.50%) |
Mar 06, 2008 | 3.218 | 3.218 | 3.065 | 3.080 | 141,827 | -0.10(-3.12%) |
Mar 05, 2008 | 3.233 | 3.294 | 3.118 | 3.180 | 330,624 | -0.04(-1.19%) |
Mar 04, 2008 | 3.073 | 3.248 | 3.050 | 3.218 | 111,996 | +0.15(+4.73%) |