Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.287 | 3.287 | 3.191 | 3.215 | 409,283 | -0.08(-2.38%) |
May 29, 2008 | 3.257 | 3.377 | 3.245 | 3.293 | 610,104 | +0.03(+0.92%) |
May 28, 2008 | 3.335 | 3.384 | 3.233 | 3.263 | 373,188 | -0.08(-2.34%) |
May 27, 2008 | 3.299 | 3.353 | 3.269 | 3.341 | 445,871 | +0.07(+2.21%) |
May 26, 2008 | 3.390 | 3.396 | 3.269 | 3.269 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.390 | 3.396 | 3.269 | 3.269 | 245,659 | -0.13(-3.89%) |
May 22, 2008 | 3.311 | 3.432 | 3.311 | 3.402 | 518,154 | +0.09(+2.73%) |
May 21, 2008 | 3.371 | 3.402 | 3.263 | 3.311 | 714,322 | -0.05(-1.43%) |
May 20, 2008 | 3.341 | 3.396 | 3.269 | 3.359 | 360,888 | +0.01(+0.36%) |
May 19, 2008 | 3.269 | 3.353 | 3.221 | 3.347 | 732,131 | +0.07(+2.02%) |
May 16, 2008 | 3.474 | 3.474 | 3.269 | 3.281 | 665,116 | -0.17(-4.89%) |
May 15, 2008 | 3.438 | 3.474 | 3.402 | 3.450 | 272,744 | +0.00(+0.00%) |
May 14, 2008 | 3.504 | 3.528 | 3.390 | 3.450 | 575,982 | -0.05(-1.55%) |
May 13, 2008 | 3.546 | 3.552 | 3.450 | 3.504 | 503,553 | -0.03(-0.85%) |
May 12, 2008 | 3.612 | 3.612 | 3.468 | 3.534 | 696,208 | -0.07(-2.00%) |
May 09, 2008 | 3.546 | 3.612 | 3.498 | 3.606 | 292,646 | +0.02(+0.67%) |
May 08, 2008 | 3.618 | 3.630 | 3.510 | 3.582 | 369,895 | -0.01(-0.33%) |
May 07, 2008 | 3.612 | 3.697 | 3.588 | 3.594 | 1,232,232 | -0.01(-0.17%) |
May 06, 2008 | 3.600 | 3.654 | 3.534 | 3.600 | 882,368 | -0.03(-0.83%) |
May 05, 2008 | 3.739 | 3.817 | 3.582 | 3.630 | 1,173,191 | -0.07(-1.95%) |
May 02, 2008 | 3.913 | 3.992 | 3.498 | 3.703 | 1,753,184 | -0.48(-11.51%) |
May 01, 2008 | 4.154 | 4.244 | 4.142 | 4.184 | 471,962 | -0.02(-0.57%) |
Apr 30, 2008 | 4.238 | 4.269 | 4.160 | 4.208 | 736,629 | -0.01(-0.29%) |
Apr 29, 2008 | 4.263 | 4.293 | 4.196 | 4.220 | 303,745 | -0.04(-0.85%) |
Apr 28, 2008 | 4.401 | 4.413 | 4.142 | 4.256 | 445,795 | -0.16(-3.68%) |
Apr 25, 2008 | 4.359 | 4.491 | 4.341 | 4.419 | 609,139 | +0.08(+1.80%) |
Apr 24, 2008 | 4.058 | 4.347 | 4.058 | 4.341 | 899,162 | +0.32(+7.93%) |
Apr 23, 2008 | 4.046 | 4.094 | 3.931 | 4.022 | 311,164 | -0.06(-1.47%) |
Apr 22, 2008 | 4.076 | 4.100 | 4.016 | 4.082 | 685,771 | -0.03(-0.73%) |
Apr 21, 2008 | 4.160 | 4.202 | 4.094 | 4.112 | 471,759 | -0.08(-2.01%) |
Apr 18, 2008 | 4.190 | 4.238 | 4.142 | 4.196 | 586,166 | +0.07(+1.75%) |
Apr 17, 2008 | 4.166 | 4.226 | 4.124 | 4.124 | 494,372 | -0.06(-1.44%) |
Apr 16, 2008 | 4.220 | 4.275 | 4.148 | 4.184 | 811,781 | +0.00(+0.00%) |
Apr 15, 2008 | 3.883 | 4.196 | 3.859 | 4.184 | 977,224 | +0.32(+8.26%) |
Apr 14, 2008 | 3.919 | 3.992 | 3.817 | 3.865 | 699,163 | -0.01(-0.31%) |
Apr 11, 2008 | 4.142 | 4.160 | 3.877 | 3.877 | 535,837 | -0.32(-7.60%) |
Apr 10, 2008 | 4.142 | 4.256 | 4.100 | 4.196 | 382,693 | +0.05(+1.31%) |
Apr 09, 2008 | 4.226 | 4.299 | 4.130 | 4.142 | 452,455 | -0.08(-1.99%) |
Apr 08, 2008 | 3.967 | 4.250 | 3.955 | 4.226 | 811,364 | +0.22(+5.56%) |
Apr 07, 2008 | 3.943 | 4.082 | 3.925 | 4.004 | 590,650 | +0.08(+1.99%) |
Apr 04, 2008 | 3.961 | 4.034 | 3.901 | 3.925 | 452,455 | -0.01(-0.31%) |
Apr 03, 2008 | 3.931 | 4.052 | 3.931 | 3.937 | 516,902 | -0.04(-0.91%) |
Apr 02, 2008 | 4.046 | 4.130 | 3.889 | 3.974 | 1,854,836 | -0.10(-2.51%) |
Apr 01, 2008 | 4.100 | 4.196 | 4.052 | 4.076 | 841,295 | +0.07(+1.65%) |
Mar 31, 2008 | 3.901 | 4.148 | 3.901 | 4.010 | 1,238,273 | +0.13(+3.26%) |
Mar 28, 2008 | 3.974 | 4.040 | 3.871 | 3.883 | 676,524 | -0.09(-2.27%) |
Mar 27, 2008 | 4.010 | 4.118 | 3.919 | 3.974 | 594,012 | -0.01(-0.30%) |
Mar 26, 2008 | 3.919 | 4.070 | 3.877 | 3.986 | 918,033 | +0.03(+0.76%) |
Mar 25, 2008 | 3.961 | 4.118 | 3.943 | 3.955 | 618,721 | -0.01(-0.30%) |
Mar 24, 2008 | 3.865 | 4.064 | 3.835 | 3.967 | 1,019,998 | +0.12(+3.13%) |
Mar 21, 2008 | 3.811 | 3.974 | 3.793 | 3.847 | 1,873,937 | +0.00(+0.00%) |
Mar 20, 2008 | 3.811 | 3.974 | 3.793 | 3.847 | 1,873,937 | +0.07(+1.91%) |
Mar 19, 2008 | 3.980 | 4.070 | 3.769 | 3.775 | 651,609 | -0.25(-6.14%) |
Mar 18, 2008 | 3.751 | 4.052 | 3.751 | 4.022 | 782,994 | +0.35(+9.51%) |
Mar 17, 2008 | 3.582 | 3.883 | 3.558 | 3.672 | 823,190 | -0.02(-0.49%) |
Mar 14, 2008 | 3.769 | 3.769 | 3.600 | 3.691 | 815,051 | -0.04(-0.97%) |
Mar 13, 2008 | 3.648 | 3.769 | 3.648 | 3.727 | 1,121,007 | +0.03(+0.81%) |
Mar 12, 2008 | 3.642 | 3.835 | 3.642 | 3.697 | 3,630,384 | +0.07(+1.82%) |
Mar 11, 2008 | 3.660 | 3.733 | 3.606 | 3.630 | 901,755 | +0.07(+2.03%) |
Mar 10, 2008 | 3.606 | 3.636 | 3.528 | 3.558 | 848,603 | -0.02(-0.51%) |
Mar 07, 2008 | 3.444 | 3.624 | 3.444 | 3.576 | 570,220 | +0.08(+2.41%) |
Mar 06, 2008 | 3.600 | 3.642 | 3.480 | 3.492 | 1,049,584 | -0.12(-3.33%) |
Mar 05, 2008 | 3.546 | 3.736 | 3.510 | 3.612 | 1,027,161 | +0.11(+3.27%) |
Mar 04, 2008 | 3.462 | 3.552 | 3.414 | 3.498 | 797,943 | -0.01(-0.17%) |