Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.930 | 4.000 | 3.860 | 4.000 | 53,438 | +0.06(+1.52%) |
May 29, 2008 | 3.660 | 3.950 | 3.660 | 3.940 | 77,302 | +0.25(+6.78%) |
May 28, 2008 | 3.870 | 3.900 | 3.500 | 3.690 | 146,193 | -0.20(-5.14%) |
May 27, 2008 | 4.140 | 4.350 | 3.390 | 3.890 | 337,049 | -0.40(-9.32%) |
May 26, 2008 | 4.120 | 4.390 | 3.930 | 4.290 | 164,230 | +0.00(+0.00%) |
May 23, 2008 | 4.120 | 4.390 | 3.930 | 4.290 | 164,230 | +0.19(+4.63%) |
May 22, 2008 | 4.080 | 4.510 | 3.950 | 4.100 | 146,368 | +0.00(+0.00%) |
May 21, 2008 | 4.150 | 4.240 | 3.940 | 4.100 | 158,987 | -0.41(-9.09%) |
May 20, 2008 | 3.500 | 4.510 | 3.450 | 4.510 | 371,052 | +0.98(+27.76%) |
May 19, 2008 | 3.300 | 3.590 | 3.280 | 3.530 | 115,882 | +0.27(+8.29%) |
May 16, 2008 | 3.470 | 3.480 | 3.240 | 3.260 | 60,219 | -0.22(-6.32%) |
May 15, 2008 | 3.500 | 3.680 | 3.470 | 3.480 | 23,616 | -0.02(-0.57%) |
May 14, 2008 | 3.620 | 3.630 | 3.450 | 3.500 | 56,288 | -0.18(-4.89%) |
May 13, 2008 | 3.380 | 3.680 | 3.310 | 3.680 | 152,497 | -0.19(-4.91%) |
May 12, 2008 | 3.940 | 4.000 | 3.310 | 3.870 | 125,852 | -0.13(-3.25%) |
May 09, 2008 | 3.570 | 4.000 | 3.490 | 4.000 | 88,604 | +0.33(+8.99%) |
May 08, 2008 | 3.310 | 3.680 | 3.310 | 3.670 | 43,838 | +0.32(+9.55%) |
May 07, 2008 | 3.490 | 3.490 | 3.290 | 3.350 | 27,830 | -0.31(-8.47%) |
May 06, 2008 | 3.230 | 3.690 | 3.220 | 3.660 | 98,750 | +0.39(+11.93%) |
May 05, 2008 | 3.270 | 3.290 | 3.200 | 3.270 | 41,234 | +0.02(+0.62%) |
May 02, 2008 | 3.170 | 3.260 | 3.160 | 3.250 | 29,935 | +0.12(+3.83%) |
May 01, 2008 | 3.320 | 3.340 | 3.130 | 3.130 | 66,380 | -0.19(-5.72%) |
Apr 30, 2008 | 3.250 | 3.429 | 3.250 | 3.320 | 74,227 | +0.08(+2.47%) |
Apr 29, 2008 | 3.240 | 3.280 | 3.220 | 3.240 | 50,242 | -0.03(-0.92%) |
Apr 28, 2008 | 3.350 | 3.350 | 3.210 | 3.270 | 50,685 | -0.05(-1.51%) |
Apr 25, 2008 | 3.300 | 3.320 | 3.280 | 3.320 | 17,673 | +0.02(+0.61%) |
Apr 24, 2008 | 3.240 | 3.300 | 3.200 | 3.300 | 24,455 | +0.05(+1.54%) |
Apr 23, 2008 | 3.280 | 3.310 | 3.220 | 3.250 | 29,978 | -0.05(-1.52%) |
Apr 22, 2008 | 3.340 | 3.340 | 3.250 | 3.300 | 46,223 | -0.02(-0.60%) |
Apr 21, 2008 | 3.330 | 3.350 | 3.310 | 3.320 | 35,582 | +0.02(+0.61%) |
Apr 18, 2008 | 3.280 | 3.360 | 3.270 | 3.300 | 62,855 | +0.03(+0.92%) |
Apr 17, 2008 | 3.280 | 3.340 | 3.270 | 3.270 | 51,782 | +0.01(+0.31%) |
Apr 16, 2008 | 3.310 | 3.390 | 3.250 | 3.260 | 34,362 | +0.01(+0.31%) |
Apr 15, 2008 | 3.240 | 3.300 | 3.220 | 3.250 | 46,545 | -0.01(-0.31%) |
Apr 14, 2008 | 3.330 | 3.330 | 3.230 | 3.260 | 26,652 | -0.04(-1.21%) |
Apr 11, 2008 | 3.220 | 3.320 | 3.220 | 3.300 | 35,736 | +0.00(+0.00%) |
Apr 10, 2008 | 3.430 | 3.440 | 3.250 | 3.300 | 37,948 | -0.17(-4.90%) |
Apr 09, 2008 | 3.320 | 3.490 | 3.280 | 3.470 | 93,090 | +0.09(+2.66%) |
Apr 08, 2008 | 3.280 | 3.440 | 3.200 | 3.380 | 44,090 | +0.03(+0.90%) |
Apr 07, 2008 | 3.340 | 3.400 | 3.280 | 3.350 | 44,843 | -0.06(-1.76%) |
Apr 04, 2008 | 3.370 | 3.440 | 3.350 | 3.410 | 36,973 | -0.02(-0.58%) |
Apr 03, 2008 | 3.370 | 3.450 | 3.350 | 3.430 | 104,540 | +0.04(+1.18%) |
Apr 02, 2008 | 3.250 | 3.400 | 3.210 | 3.390 | 82,019 | +0.09(+2.73%) |
Apr 01, 2008 | 3.320 | 3.320 | 3.220 | 3.300 | 27,702 | +0.05(+1.54%) |
Mar 31, 2008 | 3.330 | 3.390 | 3.180 | 3.250 | 78,500 | -0.14(-4.13%) |
Mar 28, 2008 | 3.540 | 3.540 | 3.380 | 3.390 | 23,725 | -0.11(-3.14%) |
Mar 27, 2008 | 3.500 | 3.580 | 3.500 | 3.500 | 19,940 | -0.01(-0.28%) |
Mar 26, 2008 | 3.520 | 3.610 | 3.480 | 3.510 | 69,497 | +0.01(+0.29%) |
Mar 25, 2008 | 3.230 | 3.680 | 3.230 | 3.500 | 76,376 | +0.24(+7.36%) |
Mar 24, 2008 | 3.290 | 3.420 | 3.220 | 3.260 | 105,130 | -0.08(-2.40%) |
Mar 21, 2008 | 3.370 | 3.420 | 3.260 | 3.340 | 59,587 | +0.00(+0.00%) |
Mar 20, 2008 | 3.370 | 3.420 | 3.260 | 3.340 | 59,587 | -0.09(-2.62%) |
Mar 19, 2008 | 3.650 | 3.650 | 3.350 | 3.430 | 91,801 | -0.22(-6.03%) |
Mar 18, 2008 | 3.660 | 3.800 | 3.610 | 3.650 | 91,623 | +0.06(+1.67%) |
Mar 17, 2008 | 3.670 | 3.720 | 3.520 | 3.590 | 53,986 | -0.22(-5.77%) |
Mar 14, 2008 | 3.670 | 3.900 | 3.650 | 3.810 | 33,710 | +0.07(+1.87%) |
Mar 13, 2008 | 3.640 | 3.830 | 3.580 | 3.740 | 107,297 | -0.11(-2.86%) |
Mar 12, 2008 | 3.760 | 3.910 | 3.740 | 3.850 | 40,594 | +0.06(+1.58%) |
Mar 11, 2008 | 3.870 | 4.010 | 3.710 | 3.790 | 106,995 | -0.03(-0.79%) |
Mar 10, 2008 | 4.070 | 4.090 | 3.820 | 3.820 | 73,166 | -0.28(-6.83%) |
Mar 07, 2008 | 4.170 | 4.250 | 4.050 | 4.100 | 42,383 | -0.04(-0.97%) |
Mar 06, 2008 | 4.360 | 4.360 | 4.140 | 4.140 | 55,975 | -0.24(-5.48%) |
Mar 05, 2008 | 4.540 | 4.580 | 4.280 | 4.380 | 55,258 | -0.19(-4.16%) |
Mar 04, 2008 | 4.750 | 4.840 | 4.500 | 4.570 | 63,503 | -0.17(-3.59%) |