Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.990 | 3.990 | 3.830 | 3.880 | 20,255 | +0.02(+0.52%) |
May 29, 2008 | 4.030 | 4.030 | 3.620 | 3.860 | 38,443 | +0.23(+6.34%) |
May 28, 2008 | 3.607 | 3.760 | 3.520 | 3.630 | 19,100 | +0.03(+0.83%) |
May 27, 2008 | 3.560 | 3.600 | 3.520 | 3.600 | 5,586 | +0.07(+1.98%) |
May 26, 2008 | 3.580 | 3.580 | 3.520 | 3.530 | 6,400 | +0.00(+0.00%) |
May 23, 2008 | 3.580 | 3.580 | 3.520 | 3.530 | 6,400 | -0.03(-0.84%) |
May 22, 2008 | 3.640 | 3.740 | 3.550 | 3.560 | 7,274 | -0.10(-2.73%) |
May 21, 2008 | 3.570 | 3.660 | 3.470 | 3.660 | 9,579 | +0.09(+2.52%) |
May 20, 2008 | 3.580 | 3.650 | 3.570 | 3.570 | 12,400 | +0.11(+3.18%) |
May 19, 2008 | 3.600 | 3.690 | 3.420 | 3.460 | 6,640 | -0.06(-1.70%) |
May 16, 2008 | 3.680 | 3.750 | 3.520 | 3.520 | 8,940 | -0.18(-4.86%) |
May 15, 2008 | 3.680 | 3.700 | 3.650 | 3.700 | 1,400 | +0.03(+0.82%) |
May 14, 2008 | 3.690 | 3.720 | 3.670 | 3.670 | 7,100 | -0.03(-0.92%) |
May 13, 2008 | 3.710 | 3.730 | 3.680 | 3.704 | 6,086 | -0.06(-1.49%) |
May 12, 2008 | 3.650 | 3.770 | 3.650 | 3.760 | 20,366 | +0.08(+2.17%) |
May 09, 2008 | 3.710 | 3.710 | 3.540 | 3.680 | 8,150 | -0.03(-0.81%) |
May 08, 2008 | 3.740 | 3.760 | 3.700 | 3.710 | 4,875 | -0.04(-1.07%) |
May 07, 2008 | 3.660 | 3.750 | 3.640 | 3.750 | 5,100 | -0.02(-0.53%) |
May 06, 2008 | 3.620 | 3.800 | 3.610 | 3.770 | 9,700 | +0.02(+0.53%) |
May 05, 2008 | 3.550 | 3.750 | 3.550 | 3.750 | 11,875 | +0.14(+3.88%) |
May 02, 2008 | 3.630 | 3.700 | 3.570 | 3.610 | 10,100 | -0.15(-3.99%) |
May 01, 2008 | 3.760 | 3.760 | 3.600 | 3.760 | 10,039 | -0.03(-0.79%) |
Apr 30, 2008 | 3.890 | 3.890 | 3.750 | 3.790 | 1,800 | -0.02(-0.52%) |
Apr 29, 2008 | 3.850 | 3.850 | 3.780 | 3.810 | 745 | +0.01(+0.26%) |
Apr 28, 2008 | 3.660 | 3.840 | 3.660 | 3.800 | 9,202 | +0.21(+5.85%) |
Apr 25, 2008 | 3.650 | 3.650 | 3.550 | 3.590 | 3,100 | +0.05(+1.41%) |
Apr 24, 2008 | 3.650 | 3.650 | 3.540 | 3.540 | 5,200 | -0.12(-3.28%) |
Apr 23, 2008 | 3.740 | 3.740 | 3.660 | 3.660 | 3,700 | -0.12(-3.17%) |
Apr 22, 2008 | 3.870 | 3.890 | 3.780 | 3.780 | 8,200 | -0.06(-1.56%) |
Apr 21, 2008 | 3.840 | 3.900 | 3.830 | 3.840 | 25,500 | +0.06(+1.59%) |
Apr 18, 2008 | 3.750 | 3.810 | 3.700 | 3.780 | 9,700 | +0.07(+1.89%) |
Apr 17, 2008 | 3.720 | 3.810 | 3.650 | 3.710 | 18,615 | +0.01(+0.27%) |
Apr 16, 2008 | 3.520 | 3.700 | 3.520 | 3.700 | 6,800 | +0.16(+4.52%) |
Apr 15, 2008 | 3.555 | 3.580 | 3.540 | 3.540 | 2,221 | -0.01(-0.28%) |
Apr 14, 2008 | 3.550 | 3.550 | 3.530 | 3.550 | 43,964 | -0.05(-1.39%) |
Apr 11, 2008 | 3.580 | 3.600 | 3.580 | 3.600 | 400 | +0.00(+0.00%) |
Apr 10, 2008 | 3.560 | 3.600 | 3.530 | 3.600 | 7,300 | +0.03(+0.84%) |
Apr 09, 2008 | 3.570 | 3.590 | 3.570 | 3.570 | 1,000 | -0.01(-0.28%) |
Apr 08, 2008 | 3.610 | 3.610 | 3.550 | 3.580 | 1,510 | -0.03(-0.83%) |
Apr 07, 2008 | 3.610 | 3.670 | 3.600 | 3.610 | 34,106 | +0.01(+0.28%) |
Apr 04, 2008 | 3.700 | 3.700 | 3.600 | 3.600 | 27,450 | -0.13(-3.49%) |
Apr 03, 2008 | 3.640 | 3.730 | 3.600 | 3.730 | 9,452 | +0.13(+3.61%) |
Apr 02, 2008 | 3.580 | 3.650 | 3.580 | 3.600 | 18,773 | +0.04(+1.12%) |
Apr 01, 2008 | 3.520 | 3.590 | 3.500 | 3.560 | 16,500 | +0.06(+1.71%) |
Mar 31, 2008 | 3.510 | 3.580 | 3.500 | 3.500 | 15,900 | -0.03(-0.85%) |
Mar 28, 2008 | 3.510 | 3.630 | 3.510 | 3.530 | 64,300 | +0.02(+0.57%) |
Mar 27, 2008 | 3.490 | 3.540 | 3.480 | 3.510 | 28,020 | +0.08(+2.33%) |
Mar 26, 2008 | 3.480 | 3.480 | 3.380 | 3.430 | 17,000 | -0.06(-1.72%) |
Mar 25, 2008 | 3.530 | 3.550 | 3.440 | 3.490 | 25,100 | -0.01(-0.29%) |
Mar 24, 2008 | 3.440 | 3.520 | 3.440 | 3.500 | 27,950 | +0.01(+0.29%) |
Mar 21, 2008 | 3.500 | 3.500 | 3.430 | 3.490 | 50,800 | +0.00(+0.00%) |
Mar 20, 2008 | 3.500 | 3.500 | 3.430 | 3.490 | 50,800 | -0.01(-0.29%) |
Mar 19, 2008 | 3.550 | 3.600 | 3.450 | 3.500 | 54,400 | -0.07(-1.96%) |
Mar 18, 2008 | 3.370 | 3.860 | 3.370 | 3.570 | 71,394 | +0.15(+4.39%) |
Mar 17, 2008 | 3.600 | 3.670 | 3.380 | 3.420 | 30,947 | -0.26(-7.07%) |
Mar 14, 2008 | 3.860 | 3.860 | 3.660 | 3.680 | 2,700 | -0.07(-1.87%) |
Mar 13, 2008 | 3.790 | 3.812 | 3.720 | 3.750 | 13,834 | -0.04(-1.06%) |
Mar 12, 2008 | 3.720 | 3.800 | 3.720 | 3.790 | 12,978 | +0.07(+1.88%) |
Mar 11, 2008 | 3.660 | 3.730 | 3.660 | 3.720 | 29,750 | +0.02(+0.54%) |
Mar 10, 2008 | 3.684 | 3.700 | 3.660 | 3.700 | 2,200 | +0.03(+0.82%) |
Mar 07, 2008 | 3.715 | 3.780 | 3.640 | 3.670 | 5,050 | -0.04(-1.08%) |
Mar 06, 2008 | 3.450 | 3.770 | 3.450 | 3.710 | 20,546 | +0.03(+0.82%) |
Mar 05, 2008 | 3.610 | 3.680 | 3.510 | 3.680 | 20,721 | +0.06(+1.66%) |
Mar 04, 2008 | 3.620 | 3.680 | 3.560 | 3.620 | 3,600 | +0.03(+0.84%) |