Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.777 | 3.781 | 3.761 | 3.764 | 270,745 | -0.00(-0.09%) |
May 29, 2008 | 3.791 | 3.791 | 3.764 | 3.767 | 311,770 | -0.01(-0.27%) |
May 28, 2008 | 3.774 | 3.781 | 3.767 | 3.777 | 304,664 | +0.01(+0.36%) |
May 27, 2008 | 3.774 | 3.801 | 3.757 | 3.764 | 351,684 | +0.01(+0.18%) |
May 26, 2008 | 3.734 | 3.767 | 3.734 | 3.757 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.734 | 3.767 | 3.734 | 3.757 | 260,300 | +0.00(+0.00%) |
May 22, 2008 | 3.737 | 3.766 | 3.717 | 3.757 | 269,362 | +0.02(+0.63%) |
May 21, 2008 | 3.774 | 3.774 | 3.731 | 3.734 | 256,709 | -0.03(-0.71%) |
May 20, 2008 | 3.727 | 3.761 | 3.727 | 3.761 | 355,243 | +0.02(+0.63%) |
May 19, 2008 | 3.754 | 3.754 | 3.731 | 3.737 | 276,266 | -0.01(-0.27%) |
May 16, 2008 | 3.767 | 3.774 | 3.747 | 3.747 | 261,743 | -0.01(-0.27%) |
May 15, 2008 | 3.771 | 3.771 | 3.741 | 3.757 | 306,286 | -0.02(-0.44%) |
May 14, 2008 | 3.774 | 3.781 | 3.747 | 3.774 | 281,718 | +0.01(+0.27%) |
May 13, 2008 | 3.781 | 3.781 | 3.757 | 3.764 | 200,052 | -0.04(-1.06%) |
May 12, 2008 | 3.811 | 3.814 | 3.783 | 3.804 | 285,542 | -0.01(-0.26%) |
May 09, 2008 | 3.808 | 3.814 | 3.791 | 3.814 | 191,413 | +0.02(+0.44%) |
May 08, 2008 | 3.764 | 3.801 | 3.764 | 3.798 | 249,960 | +0.04(+1.07%) |
May 07, 2008 | 3.788 | 3.794 | 3.751 | 3.757 | 421,596 | -0.03(-0.71%) |
May 06, 2008 | 3.808 | 3.808 | 3.777 | 3.784 | 337,072 | -0.02(-0.62%) |
May 05, 2008 | 3.824 | 3.827 | 3.801 | 3.808 | 197,390 | -0.01(-0.26%) |
May 02, 2008 | 3.834 | 3.855 | 3.811 | 3.818 | 252,079 | +0.00(+0.00%) |
May 01, 2008 | 3.828 | 3.841 | 3.814 | 3.818 | 318,913 | +0.00(+0.00%) |
Apr 30, 2008 | 3.855 | 3.858 | 3.804 | 3.818 | 351,511 | -0.02(-0.61%) |
Apr 29, 2008 | 3.861 | 3.861 | 3.824 | 3.841 | 540,847 | -0.01(-0.35%) |
Apr 28, 2008 | 3.855 | 3.865 | 3.845 | 3.855 | 270,015 | +0.02(+0.44%) |
Apr 25, 2008 | 3.834 | 3.851 | 3.828 | 3.838 | 257,299 | +0.00(+0.09%) |
Apr 24, 2008 | 3.834 | 3.838 | 3.811 | 3.834 | 467,435 | +0.01(+0.18%) |
Apr 23, 2008 | 3.814 | 3.841 | 3.791 | 3.828 | 414,946 | +0.03(+0.79%) |
Apr 22, 2008 | 3.741 | 3.798 | 3.741 | 3.798 | 603,463 | +0.06(+1.62%) |
Apr 21, 2008 | 3.720 | 3.744 | 3.704 | 3.737 | 402,054 | +0.03(+0.72%) |
Apr 18, 2008 | 3.670 | 3.717 | 3.667 | 3.710 | 238,847 | +0.04(+1.19%) |
Apr 17, 2008 | 3.643 | 3.669 | 3.637 | 3.667 | 454,755 | +0.01(+0.18%) |
Apr 16, 2008 | 3.603 | 3.660 | 3.566 | 3.660 | 735,591 | +0.08(+2.34%) |
Apr 15, 2008 | 3.573 | 3.586 | 3.536 | 3.576 | 323,399 | +0.00(+0.09%) |
Apr 14, 2008 | 3.623 | 3.637 | 3.546 | 3.573 | 1,071,107 | +0.01(+0.28%) |
Apr 11, 2008 | 3.559 | 3.579 | 3.556 | 3.563 | 173,028 | -0.04(-1.03%) |
Apr 10, 2008 | 3.593 | 3.616 | 3.580 | 3.600 | 392,396 | -0.01(-0.28%) |
Apr 09, 2008 | 3.620 | 3.633 | 3.586 | 3.610 | 462,922 | +0.00(+0.00%) |
Apr 08, 2008 | 3.590 | 3.613 | 3.590 | 3.610 | 343,689 | +0.00(+0.09%) |
Apr 07, 2008 | 3.606 | 3.623 | 3.580 | 3.606 | 350,247 | +0.05(+1.32%) |
Apr 04, 2008 | 3.546 | 3.583 | 3.526 | 3.559 | 353,824 | +0.01(+0.38%) |
Apr 03, 2008 | 3.559 | 3.563 | 3.516 | 3.546 | 429,239 | -0.02(-0.66%) |
Apr 02, 2008 | 3.509 | 3.569 | 3.502 | 3.569 | 740,852 | +0.07(+1.92%) |
Apr 01, 2008 | 3.476 | 3.516 | 3.465 | 3.502 | 487,663 | +0.05(+1.56%) |
Mar 31, 2008 | 3.432 | 3.459 | 3.419 | 3.449 | 580,069 | +0.01(+0.19%) |
Mar 28, 2008 | 3.506 | 3.512 | 3.422 | 3.442 | 560,369 | -0.05(-1.44%) |
Mar 27, 2008 | 3.516 | 3.523 | 3.452 | 3.492 | 402,575 | -0.02(-0.48%) |
Mar 26, 2008 | 3.519 | 3.519 | 3.452 | 3.509 | 569,988 | +0.00(+0.00%) |
Mar 25, 2008 | 3.486 | 3.512 | 3.469 | 3.509 | 441,967 | +0.03(+0.97%) |
Mar 24, 2008 | 3.439 | 3.486 | 3.439 | 3.476 | 325,226 | +0.04(+1.17%) |
Mar 21, 2008 | 3.378 | 3.439 | 3.368 | 3.435 | 349,353 | +0.00(+0.00%) |
Mar 20, 2008 | 3.378 | 3.439 | 3.368 | 3.435 | 349,353 | +0.04(+1.29%) |
Mar 19, 2008 | 3.395 | 3.419 | 3.341 | 3.392 | 488,945 | -0.01(-0.20%) |
Mar 18, 2008 | 3.361 | 3.442 | 3.361 | 3.398 | 368,430 | +0.06(+1.71%) |
Mar 17, 2008 | 3.368 | 3.372 | 3.160 | 3.341 | 928,597 | -0.11(-3.11%) |
Mar 14, 2008 | 3.506 | 3.506 | 3.415 | 3.449 | 730,899 | -0.05(-1.44%) |
Mar 13, 2008 | 3.660 | 3.660 | 3.442 | 3.499 | 885,503 | +0.03(+0.87%) |
Mar 12, 2008 | 3.492 | 3.499 | 3.462 | 3.469 | 689,093 | -0.04(-1.05%) |
Mar 11, 2008 | 3.465 | 3.516 | 3.465 | 3.506 | 635,214 | +0.04(+1.26%) |
Mar 10, 2008 | 3.486 | 3.505 | 3.432 | 3.462 | 872,092 | -0.04(-1.15%) |
Mar 07, 2008 | 3.455 | 3.502 | 3.442 | 3.502 | 371,575 | +0.03(+0.77%) |
Mar 06, 2008 | 3.523 | 3.536 | 3.469 | 3.476 | 550,753 | -0.07(-1.99%) |
Mar 05, 2008 | 3.583 | 3.593 | 3.533 | 3.546 | 290,779 | -0.03(-0.84%) |
Mar 04, 2008 | 3.308 | 3.586 | 3.308 | 3.576 | 491,240 | -0.03(-0.74%) |