Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.576 | 3.729 | 3.576 | 3.663 | 37,094 | +0.06(+1.55%) |
May 29, 2008 | 3.557 | 3.663 | 3.557 | 3.607 | 24,443 | -0.03(-0.86%) |
May 28, 2008 | 3.650 | 3.682 | 3.619 | 3.638 | 25,132 | -0.09(-2.50%) |
May 27, 2008 | 3.644 | 3.731 | 3.638 | 3.731 | 21,292 | +0.08(+2.22%) |
May 26, 2008 | 3.650 | 3.650 | 3.650 | 3.650 | 160 | +0.00(+0.00%) |
May 23, 2008 | 3.650 | 3.650 | 3.650 | 3.650 | 160 | +0.00(+0.00%) |
May 22, 2008 | 3.650 | 3.707 | 3.582 | 3.650 | 26,166 | -0.03(-0.85%) |
May 21, 2008 | 3.607 | 3.688 | 3.557 | 3.682 | 12,039 | +0.10(+2.78%) |
May 20, 2008 | 3.675 | 3.682 | 3.551 | 3.582 | 18,878 | -0.02(-0.69%) |
May 19, 2008 | 3.725 | 3.725 | 3.588 | 3.607 | 23,843 | -0.09(-2.36%) |
May 16, 2008 | 3.557 | 3.694 | 3.532 | 3.694 | 23,099 | +0.14(+3.85%) |
May 15, 2008 | 3.613 | 3.632 | 3.526 | 3.557 | 48,680 | -0.07(-2.06%) |
May 14, 2008 | 3.650 | 3.675 | 3.601 | 3.632 | 8,989 | +0.01(+0.17%) |
May 13, 2008 | 3.644 | 3.738 | 3.613 | 3.626 | 22,501 | -0.07(-2.02%) |
May 12, 2008 | 3.725 | 3.738 | 3.675 | 3.700 | 10,561 | +0.05(+1.37%) |
May 09, 2008 | 3.650 | 3.675 | 3.644 | 3.650 | 5,376 | -0.07(-2.01%) |
May 08, 2008 | 3.644 | 3.763 | 3.644 | 3.725 | 14,768 | +0.09(+2.57%) |
May 07, 2008 | 3.750 | 3.840 | 3.613 | 3.632 | 25,212 | +0.06(+1.75%) |
May 06, 2008 | 3.644 | 3.644 | 3.470 | 3.569 | 18,425 | +0.01(+0.17%) |
May 05, 2008 | 3.644 | 3.663 | 3.457 | 3.563 | 12,269 | -0.09(-2.39%) |
May 02, 2008 | 3.566 | 3.657 | 3.563 | 3.650 | 3,210 | +0.01(+0.17%) |
May 01, 2008 | 3.594 | 3.694 | 3.476 | 3.644 | 11,018 | -0.05(-1.35%) |
Apr 30, 2008 | 3.775 | 3.788 | 3.619 | 3.694 | 4,424 | -0.07(-1.82%) |
Apr 29, 2008 | 3.738 | 3.769 | 3.738 | 3.763 | 6,533 | -0.04(-0.98%) |
Apr 28, 2008 | 3.850 | 3.850 | 3.719 | 3.800 | 5,085 | +0.06(+1.67%) |
Apr 25, 2008 | 3.731 | 3.744 | 3.619 | 3.738 | 7,384 | -0.03(-0.83%) |
Apr 24, 2008 | 3.744 | 3.800 | 3.738 | 3.769 | 6,581 | +0.03(+0.83%) |
Apr 23, 2008 | 3.881 | 3.881 | 3.713 | 3.738 | 14,656 | -0.18(-4.61%) |
Apr 22, 2008 | 3.769 | 3.918 | 3.769 | 3.918 | 6,637 | +0.07(+1.94%) |
Apr 21, 2008 | 3.893 | 3.925 | 3.800 | 3.844 | 11,514 | +0.05(+1.31%) |
Apr 18, 2008 | 3.644 | 3.925 | 3.644 | 3.794 | 3,692 | +0.07(+2.01%) |
Apr 17, 2008 | 3.738 | 3.831 | 3.650 | 3.719 | 7,705 | -0.08(-2.13%) |
Apr 16, 2008 | 3.800 | 3.800 | 3.738 | 3.800 | 10,957 | -0.03(-0.81%) |
Apr 15, 2008 | 3.644 | 3.881 | 3.644 | 3.831 | 19,980 | +0.11(+2.84%) |
Apr 14, 2008 | 3.862 | 3.862 | 3.725 | 3.725 | 4,494 | -0.17(-4.32%) |
Apr 11, 2008 | 3.769 | 3.912 | 3.769 | 3.893 | 13,002 | +0.12(+3.31%) |
Apr 10, 2008 | 3.769 | 3.925 | 3.763 | 3.769 | 4,027 | -0.12(-3.04%) |
Apr 09, 2008 | 3.893 | 3.893 | 3.844 | 3.887 | 2,045 | +0.03(+0.81%) |
Apr 08, 2008 | 3.925 | 3.925 | 3.769 | 3.856 | 8,925 | -0.03(-0.80%) |
Apr 07, 2008 | 3.781 | 3.887 | 3.725 | 3.887 | 10,164 | +0.21(+5.76%) |
Apr 04, 2008 | 3.738 | 3.738 | 3.557 | 3.675 | 12,365 | -0.04(-1.01%) |
Apr 03, 2008 | 3.619 | 3.713 | 3.613 | 3.713 | 2,728 | -0.01(-0.33%) |
Apr 02, 2008 | 3.775 | 3.775 | 3.588 | 3.725 | 3,451 | +0.06(+1.70%) |
Apr 01, 2008 | 3.650 | 3.763 | 3.551 | 3.663 | 21,369 | -0.09(-2.49%) |
Mar 31, 2008 | 3.694 | 3.788 | 3.694 | 3.756 | 13,683 | +0.16(+4.51%) |
Mar 28, 2008 | 3.613 | 3.794 | 3.520 | 3.594 | 25,363 | -0.09(-2.53%) |
Mar 27, 2008 | 3.862 | 3.862 | 3.682 | 3.688 | 6,902 | -0.24(-6.18%) |
Mar 26, 2008 | 3.582 | 3.931 | 3.488 | 3.931 | 24,059 | +0.26(+6.95%) |
Mar 25, 2008 | 3.775 | 3.775 | 3.638 | 3.675 | 4,600 | -0.06(-1.67%) |
Mar 24, 2008 | 3.657 | 3.738 | 3.657 | 3.738 | 9,971 | +0.03(+0.84%) |
Mar 21, 2008 | 3.700 | 3.769 | 3.632 | 3.707 | 17,558 | +0.00(+0.00%) |
Mar 20, 2008 | 3.700 | 3.769 | 3.632 | 3.707 | 17,558 | +0.13(+3.66%) |
Mar 19, 2008 | 3.526 | 3.781 | 3.526 | 3.576 | 11,012 | +0.04(+1.23%) |
Mar 18, 2008 | 3.619 | 3.738 | 3.532 | 3.532 | 16,367 | -0.11(-2.91%) |
Mar 17, 2008 | 3.638 | 3.819 | 3.619 | 3.638 | 22,754 | -0.01(-0.17%) |
Mar 14, 2008 | 3.644 | 3.738 | 3.644 | 3.644 | 4,014 | -0.08(-2.17%) |
Mar 13, 2008 | 3.501 | 3.750 | 3.501 | 3.725 | 10,758 | +0.12(+3.46%) |
Mar 12, 2008 | 3.626 | 3.794 | 3.594 | 3.601 | 19,825 | -0.03(-0.86%) |
Mar 11, 2008 | 3.545 | 3.731 | 3.545 | 3.632 | 17,940 | -0.04(-1.02%) |
Mar 10, 2008 | 3.613 | 3.682 | 3.383 | 3.669 | 13,707 | +0.02(+0.68%) |
Mar 07, 2008 | 3.526 | 3.663 | 3.501 | 3.644 | 16,117 | +0.16(+4.46%) |
Mar 06, 2008 | 3.707 | 3.756 | 3.476 | 3.488 | 41,552 | -0.20(-5.41%) |
Mar 05, 2008 | 3.738 | 3.794 | 3.675 | 3.688 | 32,046 | -0.10(-2.63%) |
Mar 04, 2008 | 3.775 | 3.788 | 3.738 | 3.787 | 9,551 | +0.02(+0.49%) |