Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.049 | 4.170 | 3.980 | 4.032 | 623,872 | +0.19(+4.81%) |
May 29, 2008 | 3.590 | 3.949 | 3.430 | 3.847 | 678,298 | +0.24(+6.58%) |
May 28, 2008 | 3.527 | 3.648 | 3.491 | 3.610 | 381,201 | +0.09(+2.43%) |
May 27, 2008 | 3.394 | 3.527 | 3.394 | 3.524 | 235,635 | +0.14(+4.16%) |
May 26, 2008 | 3.447 | 3.447 | 3.331 | 3.383 | 201,389 | +0.00(+0.00%) |
May 23, 2008 | 3.447 | 3.447 | 3.331 | 3.383 | 201,389 | -0.09(-2.62%) |
May 22, 2008 | 3.380 | 3.549 | 3.322 | 3.474 | 268,241 | +0.10(+2.95%) |
May 21, 2008 | 3.483 | 3.541 | 3.361 | 3.375 | 585,643 | -0.10(-2.86%) |
May 20, 2008 | 3.472 | 3.530 | 3.416 | 3.474 | 388,595 | -0.02(-0.55%) |
May 19, 2008 | 3.521 | 3.634 | 3.472 | 3.494 | 277,395 | -0.04(-1.02%) |
May 16, 2008 | 3.637 | 3.637 | 3.488 | 3.530 | 350,478 | -0.08(-2.29%) |
May 15, 2008 | 3.629 | 3.668 | 3.538 | 3.612 | 243,141 | -0.02(-0.53%) |
May 14, 2008 | 3.634 | 3.676 | 3.593 | 3.632 | 206,766 | +0.01(+0.15%) |
May 13, 2008 | 3.640 | 3.654 | 3.541 | 3.626 | 204,456 | -0.01(-0.23%) |
May 12, 2008 | 3.612 | 3.687 | 3.541 | 3.634 | 250,868 | +0.03(+0.84%) |
May 09, 2008 | 3.621 | 3.640 | 3.541 | 3.604 | 286,150 | -0.05(-1.44%) |
May 08, 2008 | 3.822 | 3.822 | 3.560 | 3.657 | 241,856 | -0.19(-4.82%) |
May 07, 2008 | 3.999 | 4.024 | 3.825 | 3.842 | 207,443 | -0.15(-3.74%) |
May 06, 2008 | 4.002 | 4.052 | 3.908 | 3.991 | 217,183 | -0.04(-1.10%) |
May 05, 2008 | 4.046 | 4.168 | 3.988 | 4.035 | 485,729 | -0.02(-0.48%) |
May 02, 2008 | 4.132 | 4.143 | 4.005 | 4.054 | 974,590 | -0.03(-0.74%) |
May 01, 2008 | 3.850 | 4.101 | 3.822 | 4.085 | 770,572 | +0.23(+5.87%) |
Apr 30, 2008 | 3.897 | 3.977 | 3.844 | 3.858 | 515,424 | -0.02(-0.50%) |
Apr 29, 2008 | 3.855 | 3.930 | 3.831 | 3.878 | 990,587 | +0.01(+0.36%) |
Apr 28, 2008 | 3.759 | 3.924 | 3.701 | 3.864 | 525,982 | +0.12(+3.10%) |
Apr 25, 2008 | 3.916 | 3.960 | 3.615 | 3.748 | 726,607 | -0.14(-3.62%) |
Apr 24, 2008 | 3.673 | 3.930 | 3.557 | 3.889 | 590,969 | +0.22(+5.94%) |
Apr 23, 2008 | 3.612 | 3.753 | 3.571 | 3.670 | 168,971 | +0.08(+2.15%) |
Apr 22, 2008 | 3.737 | 3.748 | 3.494 | 3.593 | 555,137 | -0.16(-4.34%) |
Apr 21, 2008 | 3.800 | 3.844 | 3.748 | 3.756 | 398,835 | -0.06(-1.59%) |
Apr 18, 2008 | 3.913 | 3.938 | 3.789 | 3.817 | 701,279 | -0.01(-0.22%) |
Apr 17, 2008 | 3.886 | 3.944 | 3.789 | 3.825 | 1,215,433 | -0.06(-1.63%) |
Apr 16, 2008 | 3.781 | 3.936 | 3.698 | 3.889 | 791,790 | +0.15(+4.14%) |
Apr 15, 2008 | 3.648 | 3.924 | 3.590 | 3.734 | 822,535 | +0.11(+3.13%) |
Apr 14, 2008 | 3.632 | 3.695 | 3.505 | 3.621 | 790,364 | -0.03(-0.83%) |
Apr 11, 2008 | 3.720 | 3.759 | 3.623 | 3.651 | 765,376 | -0.11(-3.01%) |
Apr 10, 2008 | 3.720 | 3.792 | 3.673 | 3.764 | 1,017,650 | +0.02(+0.66%) |
Apr 09, 2008 | 3.828 | 3.869 | 3.698 | 3.739 | 928,355 | -0.10(-2.59%) |
Apr 08, 2008 | 3.762 | 3.980 | 3.715 | 3.839 | 600,217 | +0.05(+1.24%) |
Apr 07, 2008 | 3.806 | 3.878 | 3.720 | 3.792 | 323,130 | +0.02(+0.51%) |
Apr 04, 2008 | 3.803 | 3.936 | 3.759 | 3.773 | 198,412 | -0.01(-0.29%) |
Apr 03, 2008 | 3.800 | 3.922 | 3.770 | 3.784 | 266,029 | -0.07(-1.72%) |
Apr 02, 2008 | 3.927 | 3.966 | 3.767 | 3.850 | 344,522 | -0.05(-1.20%) |
Apr 01, 2008 | 3.806 | 3.916 | 3.709 | 3.897 | 256,578 | +0.16(+4.29%) |
Mar 31, 2008 | 3.676 | 3.811 | 3.565 | 3.737 | 312,137 | +0.05(+1.42%) |
Mar 28, 2008 | 3.795 | 3.825 | 3.615 | 3.684 | 278,821 | -0.10(-2.56%) |
Mar 27, 2008 | 3.982 | 3.982 | 3.753 | 3.781 | 308,632 | -0.19(-4.86%) |
Mar 26, 2008 | 3.980 | 3.994 | 3.866 | 3.974 | 451,363 | -0.03(-0.76%) |
Mar 25, 2008 | 3.897 | 4.098 | 3.897 | 4.005 | 605,543 | +0.09(+2.33%) |
Mar 24, 2008 | 3.861 | 4.074 | 3.861 | 3.913 | 878,709 | +0.10(+2.53%) |
Mar 21, 2008 | 3.720 | 4.043 | 3.524 | 3.817 | 1,786,716 | +0.00(+0.00%) |
Mar 20, 2008 | 3.720 | 4.043 | 3.524 | 3.817 | 1,786,716 | +0.52(+15.75%) |
Mar 19, 2008 | 3.427 | 3.590 | 3.287 | 3.298 | 786,106 | -0.15(-4.48%) |
Mar 18, 2008 | 3.386 | 3.549 | 3.336 | 3.452 | 344,359 | +0.08(+2.46%) |
Mar 17, 2008 | 3.336 | 3.516 | 3.270 | 3.369 | 275,725 | -0.02(-0.57%) |
Mar 14, 2008 | 3.469 | 3.469 | 3.184 | 3.389 | 253,580 | -0.04(-1.29%) |
Mar 13, 2008 | 3.198 | 3.474 | 3.190 | 3.433 | 400,548 | +0.20(+6.06%) |
Mar 12, 2008 | 3.322 | 3.538 | 3.187 | 3.237 | 305,561 | -0.05(-1.60%) |
Mar 11, 2008 | 3.309 | 3.342 | 3.182 | 3.289 | 421,205 | +0.09(+2.76%) |
Mar 10, 2008 | 3.314 | 3.411 | 3.182 | 3.201 | 420,455 | -0.08(-2.44%) |
Mar 07, 2008 | 3.358 | 3.463 | 3.267 | 3.281 | 408,897 | -0.10(-3.02%) |
Mar 06, 2008 | 3.679 | 3.706 | 3.378 | 3.383 | 288,746 | -0.32(-8.72%) |
Mar 05, 2008 | 3.762 | 3.831 | 3.607 | 3.706 | 291,979 | -0.03(-0.81%) |
Mar 04, 2008 | 3.654 | 3.850 | 3.601 | 3.737 | 263,299 | +0.04(+0.97%) |