Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.380 | 3.390 | 3.320 | 3.340 | 228,742 | -0.24(-6.70%) |
May 29, 2008 | 3.500 | 3.580 | 3.440 | 3.580 | 175,648 | +0.07(+1.99%) |
May 28, 2008 | 3.580 | 3.580 | 3.460 | 3.510 | 99,370 | -0.21(-5.65%) |
May 27, 2008 | 3.490 | 3.720 | 3.490 | 3.720 | 167,199 | +0.36(+10.71%) |
May 26, 2008 | 3.430 | 3.460 | 3.360 | 3.360 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.430 | 3.460 | 3.360 | 3.360 | 104,277 | -0.10(-2.89%) |
May 22, 2008 | 3.440 | 3.480 | 3.430 | 3.460 | 164,192 | +0.08(+2.37%) |
May 21, 2008 | 3.400 | 3.420 | 3.310 | 3.380 | 755,928 | -0.05(-1.46%) |
May 20, 2008 | 3.530 | 3.530 | 3.368 | 3.430 | 543,085 | -0.21(-5.77%) |
May 19, 2008 | 3.640 | 3.730 | 3.510 | 3.640 | 223,362 | +0.07(+1.96%) |
May 16, 2008 | 3.630 | 3.630 | 3.480 | 3.570 | 269,957 | -0.18(-4.80%) |
May 15, 2008 | 3.630 | 3.770 | 3.630 | 3.750 | 102,407 | +0.08(+2.18%) |
May 14, 2008 | 3.680 | 3.730 | 3.600 | 3.670 | 227,004 | -0.07(-1.87%) |
May 13, 2008 | 3.750 | 3.750 | 3.670 | 3.740 | 246,593 | -0.09(-2.35%) |
May 12, 2008 | 3.800 | 3.830 | 3.720 | 3.830 | 182,311 | -0.03(-0.78%) |
May 09, 2008 | 3.820 | 3.860 | 3.740 | 3.860 | 42,679 | -0.02(-0.52%) |
May 08, 2008 | 3.810 | 3.880 | 3.810 | 3.880 | 139,936 | +0.11(+2.92%) |
May 07, 2008 | 3.970 | 3.970 | 3.770 | 3.770 | 541,631 | -0.44(-10.45%) |
May 06, 2008 | 4.230 | 4.230 | 4.050 | 4.210 | 255,044 | -0.11(-2.55%) |
May 05, 2008 | 4.180 | 4.360 | 4.180 | 4.320 | 229,123 | +0.33(+8.27%) |
May 02, 2008 | 3.990 | 4.010 | 3.920 | 3.990 | 168,668 | +0.08(+2.05%) |
May 01, 2008 | 3.780 | 3.910 | 3.780 | 3.910 | 187,789 | +0.10(+2.62%) |
Apr 30, 2008 | 3.770 | 3.870 | 3.770 | 3.810 | 314,806 | -0.07(-1.80%) |
Apr 29, 2008 | 3.940 | 4.000 | 3.840 | 3.880 | 276,602 | +0.03(+0.78%) |
Apr 28, 2008 | 3.830 | 3.850 | 3.790 | 3.850 | 337,352 | -0.04(-1.03%) |
Apr 25, 2008 | 3.870 | 3.890 | 3.790 | 3.890 | 352,025 | -0.12(-2.99%) |
Apr 24, 2008 | 3.980 | 4.040 | 3.910 | 4.010 | 588,521 | +0.06(+1.52%) |
Apr 23, 2008 | 3.830 | 3.970 | 3.830 | 3.950 | 673,260 | +0.38(+10.64%) |
Apr 22, 2008 | 3.590 | 3.610 | 3.520 | 3.570 | 97,610 | -0.07(-1.92%) |
Apr 21, 2008 | 3.580 | 3.700 | 3.550 | 3.640 | 97,690 | -0.14(-3.70%) |
Apr 18, 2008 | 3.840 | 3.840 | 3.680 | 3.780 | 232,113 | +0.22(+6.18%) |
Apr 17, 2008 | 3.620 | 3.620 | 3.500 | 3.560 | 218,860 | -0.13(-3.52%) |
Apr 16, 2008 | 3.810 | 3.900 | 3.600 | 3.690 | 1,044,740 | -0.51(-12.14%) |
Apr 15, 2008 | 3.850 | 4.240 | 3.850 | 4.200 | 1,095,329 | +1.13(+36.81%) |
Apr 14, 2008 | 3.120 | 3.140 | 3.070 | 3.070 | 110,789 | +0.00(+0.00%) |
Apr 11, 2008 | 3.210 | 3.230 | 3.070 | 3.070 | 107,840 | -0.12(-3.76%) |
Apr 10, 2008 | 3.270 | 3.300 | 3.190 | 3.190 | 124,127 | -0.11(-3.33%) |
Apr 09, 2008 | 3.410 | 3.430 | 3.290 | 3.300 | 71,946 | -0.01(-0.30%) |
Apr 08, 2008 | 3.290 | 3.330 | 3.220 | 3.310 | 475,063 | -0.08(-2.36%) |
Apr 07, 2008 | 3.390 | 3.390 | 3.280 | 3.390 | 181,000 | -0.17(-4.78%) |
Apr 04, 2008 | 3.590 | 3.590 | 3.480 | 3.560 | 56,838 | -0.04(-1.11%) |
Apr 03, 2008 | 3.500 | 3.600 | 3.470 | 3.600 | 208,208 | +0.13(+3.75%) |
Apr 02, 2008 | 3.560 | 3.560 | 3.440 | 3.470 | 101,502 | -0.17(-4.67%) |
Apr 01, 2008 | 3.520 | 3.640 | 3.520 | 3.640 | 139,544 | +0.13(+3.70%) |
Mar 31, 2008 | 3.480 | 3.530 | 3.450 | 3.510 | 86,692 | -0.02(-0.57%) |
Mar 28, 2008 | 3.720 | 3.720 | 3.470 | 3.530 | 248,200 | -0.15(-4.08%) |
Mar 27, 2008 | 3.540 | 3.730 | 3.540 | 3.680 | 191,400 | +0.39(+11.85%) |
Mar 26, 2008 | 3.480 | 3.480 | 3.290 | 3.290 | 181,800 | -0.24(-6.80%) |
Mar 25, 2008 | 3.380 | 3.560 | 3.360 | 3.530 | 280,937 | +0.41(+13.14%) |
Mar 24, 2008 | 3.050 | 3.130 | 3.008 | 3.120 | 83,600 | +0.05(+1.63%) |
Mar 21, 2008 | 2.810 | 3.070 | 2.810 | 3.070 | 178,308 | +0.00(+0.00%) |
Mar 20, 2008 | 2.810 | 3.070 | 2.810 | 3.070 | 178,308 | +0.31(+11.23%) |
Mar 19, 2008 | 2.900 | 2.900 | 2.750 | 2.760 | 164,184 | -0.16(-5.48%) |
Mar 18, 2008 | 2.850 | 2.940 | 2.820 | 2.920 | 277,900 | -0.01(-0.34%) |
Mar 17, 2008 | 3.000 | 3.030 | 2.910 | 2.930 | 277,106 | -0.31(-9.57%) |
Mar 14, 2008 | 3.190 | 3.240 | 3.020 | 3.240 | 314,339 | -0.05(-1.52%) |
Mar 13, 2008 | 3.300 | 3.330 | 3.190 | 3.290 | 272,036 | +0.09(+2.81%) |
Mar 12, 2008 | 3.230 | 3.270 | 3.160 | 3.200 | 130,881 | -0.19(-5.60%) |
Mar 11, 2008 | 3.270 | 3.420 | 3.210 | 3.390 | 259,927 | +0.13(+3.99%) |
Mar 10, 2008 | 3.430 | 3.430 | 3.260 | 3.260 | 192,220 | -0.26(-7.39%) |
Mar 07, 2008 | 3.500 | 3.600 | 3.460 | 3.520 | 365,316 | +0.08(+2.33%) |
Mar 06, 2008 | 3.660 | 3.660 | 3.420 | 3.440 | 355,328 | -0.34(-8.99%) |
Mar 05, 2008 | 3.760 | 3.780 | 3.700 | 3.780 | 177,292 | -0.10(-2.58%) |
Mar 04, 2008 | 3.990 | 3.990 | 3.840 | 3.880 | 110,938 | -0.19(-4.67%) |