Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.610 | 3.710 | 3.600 | 3.600 | 8,700 | +0.00(+0.00%) |
May 29, 2008 | 3.750 | 3.750 | 3.570 | 3.600 | 10,600 | -0.11(-2.96%) |
May 28, 2008 | 3.630 | 3.710 | 3.620 | 3.710 | 6,300 | -0.02(-0.54%) |
May 27, 2008 | 3.670 | 3.740 | 3.620 | 3.730 | 7,100 | +0.08(+2.19%) |
May 26, 2008 | 3.620 | 3.660 | 3.600 | 3.650 | 4,178 | +0.00(+0.00%) |
May 23, 2008 | 3.620 | 3.660 | 3.600 | 3.650 | 4,178 | +0.02(+0.55%) |
May 22, 2008 | 3.800 | 3.800 | 3.620 | 3.630 | 3,100 | +0.01(+0.28%) |
May 21, 2008 | 3.570 | 3.850 | 3.570 | 3.620 | 4,400 | -0.13(-3.47%) |
May 20, 2008 | 3.700 | 3.810 | 3.636 | 3.750 | 6,400 | +0.01(+0.27%) |
May 19, 2008 | 3.760 | 3.760 | 3.530 | 3.740 | 28,038 | +0.03(+0.81%) |
May 16, 2008 | 3.750 | 3.850 | 3.710 | 3.710 | 9,425 | -0.02(-0.54%) |
May 15, 2008 | 3.782 | 3.830 | 3.730 | 3.730 | 5,550 | +0.00(+0.00%) |
May 14, 2008 | 3.880 | 3.880 | 3.690 | 3.730 | 2,761 | -0.06(-1.58%) |
May 13, 2008 | 4.080 | 4.410 | 3.790 | 3.790 | 45,554 | -0.10(-2.57%) |
May 12, 2008 | 3.960 | 3.960 | 3.860 | 3.890 | 7,800 | -0.11(-2.75%) |
May 09, 2008 | 3.800 | 4.000 | 3.800 | 4.000 | 3,170 | +0.06(+1.52%) |
May 08, 2008 | 3.950 | 3.950 | 3.920 | 3.940 | 2,932 | +0.02(+0.51%) |
May 07, 2008 | 3.800 | 3.930 | 3.690 | 3.920 | 11,700 | -0.04(-1.01%) |
May 06, 2008 | 3.810 | 3.980 | 3.810 | 3.960 | 7,800 | +0.15(+3.94%) |
May 05, 2008 | 3.950 | 3.960 | 3.810 | 3.810 | 1,700 | -0.19(-4.75%) |
May 02, 2008 | 3.900 | 4.000 | 3.870 | 4.000 | 4,700 | +0.05(+1.26%) |
May 01, 2008 | 3.770 | 3.959 | 3.770 | 3.950 | 5,673 | +0.16(+4.22%) |
Apr 30, 2008 | 3.840 | 3.960 | 3.790 | 3.790 | 6,666 | +0.01(+0.26%) |
Apr 29, 2008 | 3.840 | 3.990 | 3.710 | 3.780 | 7,700 | -0.12(-3.08%) |
Apr 28, 2008 | 4.000 | 4.030 | 3.900 | 3.900 | 8,538 | -0.10(-2.50%) |
Apr 25, 2008 | 4.000 | 4.070 | 3.820 | 4.000 | 3,076 | -0.02(-0.42%) |
Apr 24, 2008 | 3.810 | 4.017 | 3.810 | 4.017 | 2,909 | +0.19(+4.88%) |
Apr 23, 2008 | 4.110 | 4.150 | 3.820 | 3.830 | 5,201 | -0.28(-6.81%) |
Apr 22, 2008 | 4.110 | 4.200 | 4.110 | 4.110 | 4,000 | -0.11(-2.61%) |
Apr 21, 2008 | 4.210 | 4.220 | 4.110 | 4.220 | 4,199 | -0.01(-0.24%) |
Apr 18, 2008 | 4.100 | 4.230 | 4.100 | 4.230 | 2,200 | +0.14(+3.42%) |
Apr 17, 2008 | 3.850 | 4.180 | 3.710 | 4.090 | 16,507 | +0.25(+6.51%) |
Apr 16, 2008 | 3.750 | 3.880 | 3.700 | 3.840 | 28,672 | +0.14(+3.79%) |
Apr 15, 2008 | 3.710 | 3.770 | 3.700 | 3.700 | 2,100 | -0.02(-0.46%) |
Apr 14, 2008 | 3.700 | 3.770 | 3.700 | 3.717 | 9,117 | +0.02(+0.46%) |
Apr 11, 2008 | 3.700 | 3.700 | 3.600 | 3.700 | 8,575 | +0.00(+0.00%) |
Apr 10, 2008 | 3.670 | 3.750 | 3.640 | 3.700 | 10,747 | +0.04(+1.09%) |
Apr 09, 2008 | 3.810 | 3.820 | 3.650 | 3.660 | 13,728 | -0.06(-1.61%) |
Apr 08, 2008 | 3.800 | 3.800 | 3.710 | 3.720 | 8,000 | -0.09(-2.36%) |
Apr 07, 2008 | 3.800 | 3.880 | 3.610 | 3.810 | 4,200 | -0.01(-0.26%) |
Apr 04, 2008 | 3.600 | 3.880 | 3.600 | 3.820 | 17,108 | +0.29(+8.22%) |
Apr 03, 2008 | 3.900 | 3.960 | 3.410 | 3.530 | 23,399 | -0.30(-7.83%) |
Apr 02, 2008 | 3.780 | 3.990 | 3.770 | 3.830 | 9,465 | -0.07(-1.79%) |
Apr 01, 2008 | 3.780 | 3.980 | 3.750 | 3.900 | 14,482 | +0.04(+1.04%) |
Mar 31, 2008 | 4.000 | 4.000 | 3.790 | 3.860 | 3,150 | -0.10(-2.53%) |
Mar 28, 2008 | 3.960 | 4.000 | 3.930 | 3.960 | 3,100 | +0.10(+2.59%) |
Mar 27, 2008 | 3.800 | 3.980 | 3.800 | 3.860 | 3,308 | -0.04(-1.03%) |
Mar 26, 2008 | 3.750 | 3.900 | 3.700 | 3.900 | 14,975 | +0.21(+5.69%) |
Mar 25, 2008 | 3.770 | 3.840 | 3.690 | 3.690 | 22,670 | -0.20(-5.09%) |
Mar 24, 2008 | 3.910 | 3.960 | 3.850 | 3.888 | 15,885 | -0.11(-2.81%) |
Mar 21, 2008 | 3.830 | 4.000 | 3.800 | 4.000 | 1,280 | +0.00(+0.00%) |
Mar 20, 2008 | 3.830 | 4.000 | 3.800 | 4.000 | 1,280 | +0.00(+0.00%) |
Mar 19, 2008 | 4.060 | 4.060 | 4.000 | 4.000 | 1,000 | -0.02(-0.50%) |
Mar 18, 2008 | 3.950 | 4.060 | 3.890 | 4.020 | 6,199 | +0.08(+2.03%) |
Mar 17, 2008 | 3.940 | 4.140 | 3.901 | 3.940 | 6,320 | -0.14(-3.43%) |
Mar 14, 2008 | 4.030 | 4.160 | 3.990 | 4.080 | 9,979 | -0.03(-0.73%) |
Mar 13, 2008 | 4.130 | 4.180 | 4.050 | 4.110 | 5,000 | +0.02(+0.49%) |
Mar 12, 2008 | 4.040 | 4.230 | 4.000 | 4.090 | 4,700 | -0.07(-1.68%) |
Mar 11, 2008 | 4.160 | 4.240 | 4.000 | 4.160 | 5,550 | +0.01(+0.24%) |
Mar 10, 2008 | 4.330 | 4.350 | 4.020 | 4.150 | 7,997 | -0.21(-4.82%) |
Mar 07, 2008 | 4.220 | 4.400 | 4.070 | 4.360 | 7,600 | +0.06(+1.40%) |
Mar 06, 2008 | 4.240 | 4.310 | 4.020 | 4.300 | 3,740 | +0.14(+3.39%) |
Mar 05, 2008 | 4.070 | 4.290 | 4.070 | 4.159 | 5,172 | -0.04(-0.98%) |
Mar 04, 2008 | 4.360 | 4.370 | 4.050 | 4.200 | 4,233 | +0.04(+0.96%) |