Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.746 | 3.889 | 3.647 | 3.808 | 412,150 | +0.08(+2.11%) |
May 29, 2008 | 3.649 | 3.853 | 3.570 | 3.729 | 405,468 | +0.08(+2.09%) |
May 28, 2008 | 3.655 | 3.810 | 3.585 | 3.653 | 163,701 | +0.00(+0.12%) |
May 27, 2008 | 3.557 | 3.702 | 3.430 | 3.649 | 259,300 | +0.10(+2.88%) |
May 26, 2008 | 3.740 | 3.759 | 3.540 | 3.547 | 432,874 | +0.00(+0.00%) |
May 23, 2008 | 3.740 | 3.759 | 3.540 | 3.547 | 432,874 | -0.22(-5.81%) |
May 22, 2008 | 3.672 | 3.831 | 3.672 | 3.766 | 315,045 | +0.10(+2.67%) |
May 21, 2008 | 3.840 | 3.885 | 3.640 | 3.668 | 769,911 | -0.16(-4.22%) |
May 20, 2008 | 3.719 | 3.848 | 3.672 | 3.829 | 729,125 | +0.09(+2.33%) |
May 19, 2008 | 3.617 | 3.778 | 3.617 | 3.742 | 676,561 | +0.12(+3.28%) |
May 16, 2008 | 3.604 | 3.742 | 3.570 | 3.623 | 775,751 | +0.04(+1.19%) |
May 15, 2008 | 3.564 | 3.613 | 3.400 | 3.581 | 526,662 | +0.01(+0.36%) |
May 14, 2008 | 3.596 | 3.636 | 3.519 | 3.568 | 541,786 | -0.03(-0.89%) |
May 13, 2008 | 3.579 | 3.610 | 3.576 | 3.600 | 295,836 | +0.03(+0.95%) |
May 12, 2008 | 3.549 | 3.602 | 3.494 | 3.566 | 291,248 | +0.03(+0.78%) |
May 09, 2008 | 3.553 | 3.608 | 3.447 | 3.538 | 209,959 | -0.05(-1.48%) |
May 08, 2008 | 3.534 | 3.691 | 3.534 | 3.591 | 599,414 | +0.07(+2.11%) |
May 07, 2008 | 3.734 | 3.766 | 3.500 | 3.517 | 204,835 | -0.21(-5.54%) |
May 06, 2008 | 3.632 | 3.761 | 3.632 | 3.723 | 292,213 | +0.06(+1.62%) |
May 05, 2008 | 3.676 | 3.763 | 3.625 | 3.664 | 196,303 | -0.03(-0.86%) |
May 02, 2008 | 3.763 | 3.763 | 3.674 | 3.695 | 259,639 | -0.02(-0.57%) |
May 01, 2008 | 3.457 | 3.736 | 3.457 | 3.717 | 445,053 | +0.25(+7.30%) |
Apr 30, 2008 | 3.704 | 3.736 | 3.419 | 3.464 | 513,325 | -0.24(-6.54%) |
Apr 29, 2008 | 3.736 | 3.806 | 3.534 | 3.706 | 367,943 | -0.02(-0.63%) |
Apr 28, 2008 | 3.600 | 3.797 | 3.540 | 3.729 | 414,461 | +0.12(+3.30%) |
Apr 25, 2008 | 3.644 | 3.694 | 3.538 | 3.610 | 268,585 | -0.00(-0.12%) |
Apr 24, 2008 | 3.496 | 3.666 | 3.417 | 3.615 | 438,456 | +0.11(+3.28%) |
Apr 23, 2008 | 3.409 | 3.525 | 3.392 | 3.500 | 520,257 | +0.13(+3.72%) |
Apr 22, 2008 | 3.453 | 3.453 | 3.264 | 3.375 | 664,787 | -0.02(-0.63%) |
Apr 21, 2008 | 3.311 | 3.421 | 3.290 | 3.396 | 276,001 | -0.02(-0.50%) |
Apr 18, 2008 | 3.406 | 3.428 | 3.349 | 3.413 | 257,427 | +0.08(+2.49%) |
Apr 17, 2008 | 3.385 | 3.385 | 3.283 | 3.330 | 430,785 | -0.07(-2.18%) |
Apr 16, 2008 | 3.394 | 3.462 | 3.366 | 3.404 | 566,614 | +0.05(+1.52%) |
Apr 15, 2008 | 3.268 | 3.360 | 3.245 | 3.353 | 248,740 | +0.10(+3.07%) |
Apr 14, 2008 | 3.198 | 3.336 | 3.198 | 3.253 | 355,981 | +0.05(+1.53%) |
Apr 11, 2008 | 3.258 | 3.368 | 3.196 | 3.205 | 309,107 | -0.11(-3.46%) |
Apr 10, 2008 | 3.294 | 3.381 | 3.270 | 3.319 | 215,517 | +0.01(+0.39%) |
Apr 09, 2008 | 3.345 | 3.400 | 3.285 | 3.307 | 433,402 | -0.02(-0.70%) |
Apr 08, 2008 | 3.321 | 3.377 | 3.245 | 3.330 | 415,181 | -0.03(-0.89%) |
Apr 07, 2008 | 3.383 | 3.389 | 3.251 | 3.360 | 613,738 | -0.01(-0.19%) |
Apr 04, 2008 | 3.406 | 3.406 | 3.319 | 3.366 | 458,973 | -0.03(-0.88%) |
Apr 03, 2008 | 3.368 | 3.472 | 3.341 | 3.396 | 275,300 | +0.00(+0.13%) |
Apr 02, 2008 | 3.326 | 3.438 | 3.296 | 3.392 | 657,531 | +0.07(+2.05%) |
Apr 01, 2008 | 3.334 | 3.338 | 3.256 | 3.324 | 571,278 | +0.03(+0.77%) |
Mar 31, 2008 | 3.434 | 3.434 | 3.273 | 3.298 | 834,324 | -0.12(-3.48%) |
Mar 28, 2008 | 3.457 | 3.511 | 3.415 | 3.417 | 226,835 | -0.03(-0.80%) |
Mar 27, 2008 | 3.559 | 3.559 | 3.417 | 3.445 | 433,707 | -0.14(-3.91%) |
Mar 26, 2008 | 3.576 | 3.587 | 3.468 | 3.585 | 343,492 | -0.03(-0.76%) |
Mar 25, 2008 | 3.729 | 3.791 | 3.564 | 3.613 | 658,034 | -0.13(-3.46%) |
Mar 24, 2008 | 3.651 | 3.793 | 3.634 | 3.742 | 830,079 | +0.13(+3.59%) |
Mar 21, 2008 | 3.540 | 3.710 | 3.498 | 3.613 | 1,977,417 | +0.00(+0.00%) |
Mar 20, 2008 | 3.540 | 3.710 | 3.498 | 3.613 | 1,977,417 | +0.12(+3.34%) |
Mar 19, 2008 | 3.572 | 3.602 | 3.455 | 3.496 | 599,480 | -0.06(-1.61%) |
Mar 18, 2008 | 3.440 | 3.570 | 3.315 | 3.553 | 1,032,571 | +0.16(+4.76%) |
Mar 17, 2008 | 3.347 | 3.453 | 3.347 | 3.392 | 513,288 | +0.00(+0.00%) |
Mar 14, 2008 | 3.330 | 3.443 | 3.243 | 3.392 | 607,870 | +0.10(+2.97%) |
Mar 13, 2008 | 3.277 | 3.423 | 3.262 | 3.294 | 871,241 | -0.03(-0.83%) |
Mar 12, 2008 | 3.381 | 3.462 | 3.264 | 3.321 | 639,969 | -0.05(-1.45%) |
Mar 11, 2008 | 3.211 | 3.375 | 3.143 | 3.370 | 548,718 | +0.26(+8.48%) |
Mar 10, 2008 | 3.164 | 3.226 | 3.100 | 3.107 | 352,320 | -0.05(-1.62%) |
Mar 07, 2008 | 3.060 | 3.321 | 3.060 | 3.158 | 540,949 | +0.06(+1.85%) |
Mar 06, 2008 | 3.179 | 3.264 | 3.098 | 3.100 | 510,817 | -0.08(-2.67%) |
Mar 05, 2008 | 3.081 | 3.200 | 3.081 | 3.185 | 380,400 | +0.12(+3.88%) |
Mar 04, 2008 | 3.020 | 3.109 | 2.975 | 3.066 | 476,352 | +0.02(+0.63%) |