Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.088 | 4.163 | 4.049 | 4.120 | 1,376,904 | +0.08(+2.08%) |
May 29, 2008 | 4.124 | 4.204 | 4.011 | 4.036 | 3,071,703 | -0.09(-2.20%) |
May 28, 2008 | 4.011 | 4.165 | 3.970 | 4.127 | 2,126,641 | +0.17(+4.25%) |
May 27, 2008 | 4.018 | 4.081 | 3.943 | 3.959 | 1,587,886 | -0.07(-1.64%) |
May 26, 2008 | 4.020 | 4.074 | 3.952 | 4.024 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.020 | 4.074 | 3.952 | 4.024 | 1,049,835 | -0.02(-0.45%) |
May 22, 2008 | 4.004 | 4.111 | 3.999 | 4.043 | 825,823 | +0.00(+0.06%) |
May 21, 2008 | 4.154 | 4.154 | 4.015 | 4.040 | 1,628,684 | -0.07(-1.71%) |
May 20, 2008 | 4.047 | 4.134 | 4.015 | 4.111 | 1,550,556 | +0.04(+1.06%) |
May 19, 2008 | 4.220 | 4.245 | 4.038 | 4.068 | 2,799,355 | -0.14(-3.30%) |
May 16, 2008 | 4.102 | 4.272 | 4.090 | 4.206 | 1,923,347 | +0.22(+5.41%) |
May 15, 2008 | 3.854 | 4.022 | 3.809 | 3.990 | 3,768,241 | +0.05(+1.15%) |
May 14, 2008 | 3.940 | 3.968 | 3.906 | 3.945 | 3,225,090 | +0.02(+0.58%) |
May 13, 2008 | 3.979 | 3.979 | 3.893 | 3.922 | 1,169,909 | -0.03(-0.75%) |
May 12, 2008 | 3.927 | 3.968 | 3.864 | 3.952 | 4,487,399 | +0.06(+1.64%) |
May 09, 2008 | 3.665 | 3.936 | 3.665 | 3.888 | 1,953,852 | +0.16(+4.20%) |
May 08, 2008 | 3.752 | 3.820 | 3.693 | 3.731 | 2,909,176 | -0.01(-0.36%) |
May 07, 2008 | 3.963 | 3.972 | 3.738 | 3.745 | 2,615,586 | -0.23(-5.83%) |
May 06, 2008 | 4.036 | 4.036 | 3.936 | 3.977 | 1,902,981 | -0.10(-2.45%) |
May 05, 2008 | 4.068 | 4.122 | 4.045 | 4.077 | 1,732,696 | +0.05(+1.18%) |
May 02, 2008 | 4.306 | 4.306 | 4.024 | 4.029 | 2,595,832 | -0.10(-2.37%) |
May 01, 2008 | 4.029 | 4.168 | 3.999 | 4.127 | 1,815,031 | +0.17(+4.37%) |
Apr 30, 2008 | 3.711 | 4.034 | 3.688 | 3.954 | 2,741,619 | +0.27(+7.28%) |
Apr 29, 2008 | 3.838 | 3.843 | 3.675 | 3.686 | 1,378,554 | -0.18(-4.59%) |
Apr 28, 2008 | 3.940 | 3.954 | 3.861 | 3.863 | 1,434,151 | -0.04(-1.11%) |
Apr 25, 2008 | 3.893 | 3.927 | 3.809 | 3.906 | 1,550,450 | +0.05(+1.18%) |
Apr 24, 2008 | 3.879 | 3.888 | 3.831 | 3.861 | 1,391,884 | +0.00(+0.12%) |
Apr 23, 2008 | 3.899 | 3.911 | 3.829 | 3.856 | 1,040,963 | -0.01(-0.29%) |
Apr 22, 2008 | 3.836 | 3.911 | 3.752 | 3.868 | 2,572,056 | +0.01(+0.29%) |
Apr 21, 2008 | 3.856 | 3.884 | 3.761 | 3.856 | 1,372,468 | +0.00(+0.00%) |
Apr 18, 2008 | 3.893 | 3.893 | 3.822 | 3.856 | 1,791,409 | -0.12(-3.03%) |
Apr 17, 2008 | 3.956 | 4.031 | 3.940 | 3.977 | 2,414,145 | +0.03(+0.81%) |
Apr 16, 2008 | 3.863 | 3.977 | 3.863 | 3.945 | 1,890,374 | +0.12(+3.21%) |
Apr 15, 2008 | 3.893 | 3.911 | 3.795 | 3.822 | 1,466,650 | -0.04(-1.06%) |
Apr 14, 2008 | 3.936 | 3.936 | 3.818 | 3.863 | 1,597,079 | -0.04(-1.11%) |
Apr 11, 2008 | 3.940 | 3.947 | 3.874 | 3.906 | 876,157 | -0.04(-1.04%) |
Apr 10, 2008 | 3.995 | 4.047 | 3.913 | 3.947 | 1,525,728 | -0.11(-2.63%) |
Apr 09, 2008 | 4.084 | 4.084 | 3.999 | 4.054 | 1,743,953 | -0.08(-1.92%) |
Apr 08, 2008 | 4.077 | 4.147 | 4.068 | 4.134 | 1,428,004 | +0.00(+0.11%) |
Apr 07, 2008 | 4.259 | 4.263 | 4.084 | 4.129 | 2,338,032 | -0.04(-0.98%) |
Apr 04, 2008 | 4.159 | 4.229 | 4.095 | 4.170 | 1,918,304 | -0.04(-0.92%) |
Apr 03, 2008 | 4.059 | 4.234 | 4.040 | 4.209 | 1,882,413 | +0.16(+3.93%) |
Apr 02, 2008 | 3.931 | 4.097 | 3.870 | 4.049 | 2,266,589 | +0.16(+4.21%) |
Apr 01, 2008 | 3.756 | 3.902 | 3.697 | 3.886 | 1,707,586 | +0.17(+4.72%) |
Mar 31, 2008 | 3.647 | 3.743 | 3.647 | 3.711 | 1,504,561 | +0.02(+0.68%) |
Mar 28, 2008 | 3.752 | 3.752 | 3.668 | 3.686 | 1,330,284 | -0.07(-1.76%) |
Mar 27, 2008 | 3.720 | 3.790 | 3.690 | 3.752 | 2,582,595 | +0.01(+0.30%) |
Mar 26, 2008 | 3.790 | 3.790 | 3.625 | 3.740 | 2,368,837 | -0.03(-0.90%) |
Mar 25, 2008 | 3.811 | 3.888 | 3.738 | 3.775 | 2,525,938 | -0.02(-0.60%) |
Mar 24, 2008 | 3.927 | 3.977 | 3.770 | 3.797 | 1,304,184 | -0.10(-2.57%) |
Mar 21, 2008 | 3.738 | 3.909 | 3.652 | 3.897 | 1,596,067 | +0.00(+0.00%) |
Mar 20, 2008 | 3.738 | 3.909 | 3.652 | 3.897 | 1,596,067 | +0.15(+3.88%) |
Mar 19, 2008 | 3.915 | 3.943 | 3.729 | 3.752 | 1,552,109 | -0.12(-3.11%) |
Mar 18, 2008 | 3.809 | 3.895 | 3.727 | 3.872 | 1,173,197 | +0.21(+5.64%) |
Mar 17, 2008 | 3.663 | 3.709 | 3.572 | 3.665 | 1,550,767 | -0.11(-2.83%) |
Mar 14, 2008 | 3.834 | 3.845 | 3.636 | 3.772 | 1,914,014 | -0.01(-0.24%) |
Mar 13, 2008 | 3.697 | 3.824 | 3.584 | 3.781 | 1,292,012 | -0.01(-0.30%) |
Mar 12, 2008 | 3.718 | 3.824 | 3.697 | 3.793 | 1,306,974 | +0.05(+1.46%) |
Mar 11, 2008 | 3.686 | 3.759 | 3.575 | 3.738 | 1,018,296 | +0.15(+4.31%) |
Mar 10, 2008 | 3.704 | 3.709 | 3.563 | 3.584 | 1,287,854 | -0.14(-3.84%) |
Mar 07, 2008 | 3.711 | 3.868 | 3.665 | 3.727 | 1,820,180 | -0.07(-1.80%) |
Mar 06, 2008 | 3.974 | 3.974 | 3.790 | 3.795 | 1,197,259 | -0.20(-5.06%) |
Mar 05, 2008 | 3.877 | 3.997 | 3.847 | 3.997 | 1,864,943 | +0.12(+3.11%) |
Mar 04, 2008 | 3.868 | 3.927 | 3.772 | 3.877 | 1,473,097 | -0.04(-0.99%) |