Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.657 | 3.672 | 3.603 | 3.603 | 5,359 | -0.07(-1.88%) |
May 29, 2008 | 3.703 | 3.703 | 3.657 | 3.672 | 3,022 | +0.02(+0.42%) |
May 28, 2008 | 3.764 | 3.764 | 3.619 | 3.657 | 2,217 | -0.02(-0.42%) |
May 27, 2008 | 3.603 | 3.810 | 3.603 | 3.672 | 12,516 | +0.07(+1.91%) |
May 26, 2008 | 3.450 | 3.603 | 3.074 | 3.603 | 9,756 | +0.00(+0.00%) |
May 23, 2008 | 3.450 | 3.603 | 3.074 | 3.603 | 9,756 | +0.15(+4.44%) |
May 22, 2008 | 3.603 | 3.603 | 3.450 | 3.450 | 4,828 | -0.18(-5.06%) |
May 21, 2008 | 3.504 | 3.634 | 3.504 | 3.634 | 2,611 | +0.08(+2.38%) |
May 20, 2008 | 3.680 | 3.680 | 3.450 | 3.550 | 8,521 | -0.13(-3.54%) |
May 19, 2008 | 3.527 | 3.680 | 3.465 | 3.680 | 11,387 | -0.04(-1.03%) |
May 16, 2008 | 3.818 | 3.818 | 3.718 | 3.718 | 3,652 | +0.16(+4.53%) |
May 15, 2008 | 3.810 | 3.810 | 3.557 | 3.557 | 1,434 | -0.21(-5.69%) |
May 14, 2008 | 3.787 | 3.826 | 3.695 | 3.772 | 5,532 | +0.13(+3.58%) |
May 13, 2008 | 3.818 | 3.826 | 3.642 | 3.642 | 8,738 | +0.07(+1.93%) |
May 12, 2008 | 4.010 | 4.010 | 3.542 | 3.573 | 6,488 | -0.44(-11.07%) |
May 09, 2008 | 3.948 | 4.017 | 3.872 | 4.017 | 3,391 | +0.08(+2.14%) |
May 08, 2008 | 4.109 | 4.255 | 3.833 | 3.933 | 5,738 | -0.18(-4.29%) |
May 07, 2008 | 4.201 | 4.201 | 4.063 | 4.109 | 5,347 | -0.11(-2.55%) |
May 06, 2008 | 3.534 | 4.255 | 3.527 | 4.217 | 32,758 | +0.68(+19.31%) |
May 05, 2008 | 3.657 | 3.672 | 3.527 | 3.534 | 6,912 | -0.23(-6.01%) |
May 02, 2008 | 3.680 | 3.833 | 3.642 | 3.761 | 2,086 | +0.12(+3.26%) |
May 01, 2008 | 3.833 | 3.833 | 3.642 | 3.642 | 6,113 | -0.19(-5.00%) |
Apr 30, 2008 | 3.826 | 3.833 | 3.703 | 3.833 | 7,028 | +0.18(+5.04%) |
Apr 29, 2008 | 3.749 | 3.833 | 3.642 | 3.649 | 5,785 | -0.12(-3.25%) |
Apr 28, 2008 | 3.718 | 3.833 | 3.703 | 3.772 | 16,297 | +0.11(+2.93%) |
Apr 25, 2008 | 3.757 | 3.757 | 3.657 | 3.665 | 3,521 | -0.12(-3.04%) |
Apr 24, 2008 | 3.718 | 3.895 | 3.718 | 3.780 | 26,999 | +0.03(+0.82%) |
Apr 23, 2008 | 3.780 | 3.780 | 3.749 | 3.749 | 2,219 | +0.00(+0.00%) |
Apr 22, 2008 | 3.872 | 3.879 | 3.726 | 3.749 | 4,750 | -0.15(-3.74%) |
Apr 21, 2008 | 3.803 | 3.941 | 3.803 | 3.895 | 5,120 | +0.14(+3.67%) |
Apr 18, 2008 | 3.902 | 3.902 | 3.734 | 3.757 | 1,956 | -0.12(-3.16%) |
Apr 17, 2008 | 4.102 | 4.102 | 3.741 | 3.879 | 7,825 | -0.24(-5.77%) |
Apr 16, 2008 | 4.040 | 4.217 | 3.741 | 4.117 | 15,273 | +0.10(+2.48%) |
Apr 15, 2008 | 4.025 | 4.255 | 3.925 | 4.017 | 15,043 | -0.04(-0.95%) |
Apr 14, 2008 | 3.726 | 4.255 | 3.649 | 4.056 | 28,084 | +0.36(+9.75%) |
Apr 11, 2008 | 3.626 | 3.826 | 3.573 | 3.695 | 9,021 | +0.05(+1.26%) |
Apr 10, 2008 | 3.902 | 3.902 | 3.542 | 3.649 | 21,191 | -0.48(-11.52%) |
Apr 09, 2008 | 3.987 | 4.125 | 3.787 | 4.125 | 8,973 | +0.17(+4.26%) |
Apr 08, 2008 | 4.140 | 4.293 | 3.596 | 3.956 | 16,687 | -0.21(-4.97%) |
Apr 07, 2008 | 3.772 | 4.171 | 3.741 | 4.163 | 23,118 | +0.57(+15.78%) |
Apr 04, 2008 | 3.596 | 4.140 | 3.592 | 3.596 | 27,930 | -0.08(-2.19%) |
Apr 03, 2008 | 3.258 | 3.680 | 3.159 | 3.676 | 77,431 | +0.42(+12.82%) |
Apr 02, 2008 | 4.201 | 4.201 | 3.258 | 3.258 | 98,636 | -0.95(-22.59%) |
Apr 01, 2008 | 2.760 | 4.293 | 2.760 | 4.209 | 98,901 | +1.48(+54.21%) |
Mar 31, 2008 | 3.412 | 3.458 | 2.584 | 2.729 | 37,563 | -1.10(-28.80%) |
Mar 28, 2008 | 3.757 | 3.833 | 3.649 | 3.833 | 7,434 | +0.12(+3.31%) |
Mar 27, 2008 | 3.795 | 3.810 | 3.649 | 3.711 | 913 | -0.03(-0.82%) |
Mar 26, 2008 | 4.125 | 4.125 | 3.718 | 3.741 | 25,024 | -0.33(-8.10%) |
Mar 25, 2008 | 3.902 | 4.079 | 3.588 | 4.071 | 24,603 | +0.02(+0.38%) |
Mar 24, 2008 | 3.642 | 4.056 | 3.534 | 4.056 | 21,385 | +0.48(+13.52%) |
Mar 21, 2008 | 3.665 | 4.002 | 3.573 | 3.573 | 2,911 | +0.00(+0.00%) |
Mar 20, 2008 | 3.665 | 4.002 | 3.573 | 3.573 | 2,911 | +0.10(+2.87%) |
Mar 19, 2008 | 3.427 | 3.565 | 3.419 | 3.473 | 1,043 | -0.07(-1.95%) |
Mar 18, 2008 | 3.442 | 3.542 | 3.412 | 3.542 | 5,997 | +0.25(+7.44%) |
Mar 17, 2008 | 3.849 | 4.217 | 3.297 | 3.297 | 8,217 | -0.56(-14.51%) |
Mar 14, 2008 | 3.818 | 3.856 | 3.818 | 3.856 | 913 | +0.01(+0.20%) |
Mar 13, 2008 | 3.757 | 3.987 | 3.235 | 3.849 | 15,326 | +0.05(+1.41%) |
Mar 12, 2008 | 3.818 | 4.408 | 3.680 | 3.795 | 35,040 | +0.27(+7.61%) |
Mar 11, 2008 | 4.148 | 4.148 | 3.419 | 3.527 | 21,547 | -0.87(-19.86%) |
Mar 10, 2008 | 4.270 | 4.401 | 4.140 | 4.401 | 3,966 | +0.25(+6.10%) |
Mar 07, 2008 | 4.102 | 4.201 | 4.102 | 4.148 | 9,160 | +0.05(+1.12%) |
Mar 06, 2008 | 4.102 | 4.102 | 4.002 | 4.102 | 5,738 | +0.03(+0.75%) |
Mar 05, 2008 | 4.025 | 4.178 | 3.987 | 4.071 | 5,587 | -0.02(-0.56%) |
Mar 04, 2008 | 4.263 | 4.263 | 3.979 | 4.094 | 9,587 | -0.17(-3.96%) |