Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.680 | 3.690 | 3.650 | 3.680 | 11,068 | +0.02(+0.55%) |
May 29, 2008 | 3.700 | 3.700 | 3.660 | 3.660 | 6,468 | -0.04(-1.08%) |
May 28, 2008 | 3.690 | 3.700 | 3.650 | 3.700 | 17,750 | +0.05(+1.37%) |
May 27, 2008 | 3.680 | 3.720 | 3.630 | 3.650 | 39,775 | -0.08(-2.14%) |
May 26, 2008 | 3.670 | 3.730 | 3.670 | 3.730 | 8,700 | +0.00(+0.00%) |
May 23, 2008 | 3.670 | 3.730 | 3.670 | 3.730 | 8,700 | -0.01(-0.27%) |
May 22, 2008 | 3.730 | 3.740 | 3.650 | 3.740 | 18,131 | +0.04(+1.08%) |
May 21, 2008 | 3.640 | 3.720 | 3.640 | 3.700 | 18,680 | +0.02(+0.54%) |
May 20, 2008 | 3.620 | 3.680 | 3.600 | 3.680 | 23,099 | -0.01(-0.27%) |
May 19, 2008 | 3.600 | 3.710 | 3.570 | 3.690 | 50,461 | +0.09(+2.50%) |
May 16, 2008 | 3.580 | 3.730 | 3.580 | 3.600 | 30,470 | -0.10(-2.70%) |
May 15, 2008 | 3.660 | 3.740 | 3.610 | 3.700 | 22,006 | -0.01(-0.27%) |
May 14, 2008 | 3.640 | 3.750 | 3.630 | 3.710 | 30,453 | +0.16(+4.51%) |
May 13, 2008 | 3.650 | 3.990 | 3.380 | 3.550 | 136,933 | -0.15(-4.05%) |
May 12, 2008 | 3.750 | 3.750 | 3.120 | 3.700 | 331,029 | -0.39(-9.54%) |
May 09, 2008 | 4.200 | 4.250 | 4.010 | 4.090 | 10,166 | -0.13(-3.08%) |
May 08, 2008 | 4.100 | 4.240 | 4.080 | 4.220 | 11,970 | +0.07(+1.69%) |
May 07, 2008 | 4.030 | 4.150 | 4.000 | 4.150 | 6,960 | +0.00(+0.00%) |
May 06, 2008 | 4.050 | 4.160 | 4.000 | 4.150 | 15,806 | +0.04(+0.97%) |
May 05, 2008 | 4.040 | 4.110 | 4.000 | 4.110 | 8,594 | -0.03(-0.72%) |
May 02, 2008 | 4.180 | 4.180 | 4.090 | 4.140 | 11,341 | +0.04(+0.97%) |
May 01, 2008 | 3.970 | 4.110 | 3.741 | 4.100 | 11,679 | +0.18(+4.59%) |
Apr 30, 2008 | 3.770 | 3.950 | 3.770 | 3.920 | 22,808 | +0.14(+3.70%) |
Apr 29, 2008 | 3.769 | 3.790 | 3.710 | 3.780 | 7,903 | +0.02(+0.53%) |
Apr 28, 2008 | 3.800 | 3.820 | 3.750 | 3.760 | 12,626 | -0.03(-0.79%) |
Apr 25, 2008 | 3.750 | 3.810 | 3.750 | 3.790 | 19,554 | -0.01(-0.26%) |
Apr 24, 2008 | 3.750 | 3.810 | 3.680 | 3.800 | 14,880 | +0.03(+0.80%) |
Apr 23, 2008 | 3.768 | 3.800 | 3.750 | 3.770 | 22,202 | -0.01(-0.26%) |
Apr 22, 2008 | 3.740 | 3.780 | 3.740 | 3.780 | 17,308 | +0.02(+0.53%) |
Apr 21, 2008 | 3.700 | 3.760 | 3.700 | 3.760 | 7,680 | +0.10(+2.73%) |
Apr 18, 2008 | 3.780 | 3.820 | 3.645 | 3.660 | 24,550 | -0.10(-2.66%) |
Apr 17, 2008 | 3.610 | 3.770 | 3.600 | 3.760 | 20,674 | +0.11(+3.02%) |
Apr 16, 2008 | 3.750 | 3.780 | 3.600 | 3.650 | 5,770 | -0.09(-2.41%) |
Apr 15, 2008 | 3.680 | 3.750 | 3.620 | 3.740 | 8,633 | -0.02(-0.53%) |
Apr 14, 2008 | 3.740 | 3.760 | 3.600 | 3.760 | 23,687 | +0.05(+1.35%) |
Apr 11, 2008 | 3.640 | 3.740 | 3.630 | 3.710 | 16,150 | -0.01(-0.27%) |
Apr 10, 2008 | 3.800 | 3.810 | 3.620 | 3.720 | 13,710 | -0.05(-1.33%) |
Apr 09, 2008 | 3.720 | 3.800 | 3.690 | 3.770 | 39,600 | +0.10(+2.72%) |
Apr 08, 2008 | 3.630 | 3.750 | 3.630 | 3.670 | 25,200 | +0.05(+1.38%) |
Apr 07, 2008 | 3.730 | 3.770 | 3.600 | 3.620 | 29,834 | -0.03(-0.82%) |
Apr 04, 2008 | 3.670 | 3.680 | 3.520 | 3.650 | 12,400 | +0.05(+1.39%) |
Apr 03, 2008 | 3.790 | 3.790 | 3.549 | 3.600 | 60,632 | -0.19(-5.01%) |
Apr 02, 2008 | 3.680 | 3.850 | 3.680 | 3.790 | 31,911 | +0.03(+0.80%) |
Apr 01, 2008 | 3.490 | 3.780 | 3.470 | 3.760 | 49,567 | +0.30(+8.67%) |
Mar 31, 2008 | 3.690 | 3.690 | 3.450 | 3.460 | 78,135 | -0.20(-5.46%) |
Mar 28, 2008 | 3.630 | 3.710 | 3.630 | 3.660 | 12,308 | +0.00(+0.00%) |
Mar 27, 2008 | 3.780 | 3.794 | 3.530 | 3.660 | 21,500 | -0.09(-2.40%) |
Mar 26, 2008 | 3.870 | 3.920 | 3.710 | 3.750 | 11,172 | -0.11(-2.85%) |
Mar 25, 2008 | 3.710 | 3.890 | 3.710 | 3.860 | 42,521 | +0.15(+4.04%) |
Mar 24, 2008 | 3.700 | 3.730 | 3.690 | 3.710 | 97,463 | +0.01(+0.27%) |
Mar 21, 2008 | 3.850 | 3.850 | 3.680 | 3.700 | 29,450 | +0.00(+0.00%) |
Mar 20, 2008 | 3.850 | 3.850 | 3.680 | 3.700 | 29,450 | -0.11(-2.88%) |
Mar 19, 2008 | 3.870 | 3.890 | 3.760 | 3.810 | 59,644 | -0.10(-2.56%) |
Mar 18, 2008 | 4.010 | 4.130 | 3.890 | 3.910 | 33,150 | -0.19(-4.63%) |
Mar 17, 2008 | 4.220 | 4.220 | 3.850 | 4.100 | 47,388 | -0.12(-2.84%) |
Mar 14, 2008 | 4.240 | 4.250 | 4.150 | 4.220 | 12,175 | +0.00(+0.00%) |
Mar 13, 2008 | 4.110 | 4.270 | 4.100 | 4.220 | 21,870 | -0.05(-1.17%) |
Mar 12, 2008 | 4.190 | 4.300 | 4.150 | 4.270 | 12,798 | +0.18(+4.40%) |
Mar 11, 2008 | 3.900 | 4.190 | 3.900 | 4.090 | 24,417 | -0.07(-1.68%) |
Mar 10, 2008 | 4.210 | 4.230 | 4.100 | 4.160 | 35,301 | -0.04(-0.95%) |
Mar 07, 2008 | 4.190 | 4.280 | 4.150 | 4.200 | 12,431 | +0.01(+0.24%) |
Mar 06, 2008 | 4.300 | 4.310 | 4.180 | 4.190 | 14,029 | -0.09(-2.10%) |
Mar 05, 2008 | 4.150 | 4.440 | 4.110 | 4.280 | 26,469 | +0.11(+2.64%) |
Mar 04, 2008 | 4.200 | 4.420 | 4.100 | 4.170 | 20,123 | -0.05(-1.18%) |