Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.203 | 4.400 | 4.203 | 4.222 | 35,781 | -0.02(-0.44%) |
May 29, 2008 | 4.203 | 4.541 | 4.203 | 4.240 | 12,771 | +0.01(+0.22%) |
May 28, 2008 | 4.484 | 4.541 | 4.231 | 4.231 | 15,471 | -0.08(-1.96%) |
May 27, 2008 | 4.447 | 4.672 | 4.212 | 4.315 | 15,061 | -0.05(-1.08%) |
May 26, 2008 | 4.306 | 4.578 | 4.278 | 4.362 | 4,825 | +0.00(+0.00%) |
May 23, 2008 | 4.306 | 4.578 | 4.278 | 4.362 | 4,825 | +0.10(+2.42%) |
May 22, 2008 | 4.325 | 4.587 | 4.259 | 4.259 | 13,817 | -0.09(-2.16%) |
May 21, 2008 | 4.344 | 4.528 | 4.344 | 4.353 | 6,523 | -0.12(-2.73%) |
May 20, 2008 | 4.527 | 4.527 | 4.456 | 4.475 | 10,548 | -0.04(-0.83%) |
May 19, 2008 | 4.437 | 4.578 | 4.409 | 4.512 | 22,145 | -0.06(-1.23%) |
May 16, 2008 | 4.484 | 4.625 | 4.437 | 4.569 | 12,061 | -0.03(-0.61%) |
May 15, 2008 | 4.428 | 4.691 | 4.428 | 4.597 | 24,213 | +0.22(+4.93%) |
May 14, 2008 | 4.447 | 4.531 | 4.315 | 4.381 | 9,047 | -0.01(-0.21%) |
May 13, 2008 | 4.203 | 4.419 | 4.184 | 4.390 | 12,945 | +0.19(+4.46%) |
May 12, 2008 | 4.203 | 4.231 | 4.156 | 4.203 | 11,855 | +0.03(+0.67%) |
May 09, 2008 | 4.203 | 4.219 | 4.156 | 4.175 | 14,454 | -0.03(-0.67%) |
May 08, 2008 | 4.203 | 4.222 | 4.175 | 4.203 | 72,415 | +0.00(+0.00%) |
May 07, 2008 | 4.203 | 4.222 | 4.184 | 4.203 | 25,313 | +0.00(+0.00%) |
May 06, 2008 | 4.381 | 4.466 | 4.128 | 4.203 | 152,031 | -0.13(-3.03%) |
May 05, 2008 | 4.081 | 4.550 | 4.071 | 4.334 | 51,380 | +0.32(+7.94%) |
May 02, 2008 | 4.053 | 4.062 | 3.959 | 4.015 | 77,644 | +0.03(+0.71%) |
May 01, 2008 | 3.931 | 4.081 | 3.828 | 3.987 | 53,599 | +0.06(+1.43%) |
Apr 30, 2008 | 3.893 | 3.931 | 3.884 | 3.931 | 8,584 | +0.04(+0.96%) |
Apr 29, 2008 | 3.799 | 3.940 | 3.790 | 3.893 | 8,583 | +0.14(+3.75%) |
Apr 28, 2008 | 3.856 | 3.950 | 3.659 | 3.753 | 25,743 | -0.04(-0.99%) |
Apr 25, 2008 | 3.771 | 3.818 | 3.734 | 3.790 | 5,089 | +0.16(+4.39%) |
Apr 24, 2008 | 3.884 | 4.269 | 3.565 | 3.631 | 40,268 | -0.12(-3.25%) |
Apr 23, 2008 | 3.668 | 3.799 | 3.593 | 3.753 | 10,741 | +0.05(+1.27%) |
Apr 22, 2008 | 3.668 | 3.715 | 3.621 | 3.706 | 4,709 | +0.04(+0.96%) |
Apr 21, 2008 | 3.612 | 3.715 | 3.612 | 3.670 | 2,131 | +0.11(+2.96%) |
Apr 18, 2008 | 3.706 | 3.715 | 3.499 | 3.565 | 12,844 | -0.06(-1.55%) |
Apr 17, 2008 | 3.640 | 3.743 | 3.602 | 3.621 | 21,638 | +0.00(+0.00%) |
Apr 16, 2008 | 3.518 | 3.631 | 3.471 | 3.621 | 10,925 | +0.09(+2.66%) |
Apr 15, 2008 | 3.612 | 3.659 | 3.424 | 3.527 | 38,531 | -0.11(-3.09%) |
Apr 14, 2008 | 3.565 | 3.753 | 3.424 | 3.640 | 38,876 | +0.00(+0.00%) |
Apr 11, 2008 | 3.781 | 3.790 | 3.518 | 3.640 | 35,658 | -0.10(-2.76%) |
Apr 10, 2008 | 3.649 | 4.043 | 3.649 | 3.743 | 11,242 | +0.02(+0.50%) |
Apr 09, 2008 | 3.762 | 3.771 | 3.499 | 3.724 | 21,147 | +0.05(+1.28%) |
Apr 08, 2008 | 3.790 | 3.903 | 3.621 | 3.677 | 24,409 | -0.20(-5.08%) |
Apr 07, 2008 | 3.840 | 3.874 | 3.799 | 3.874 | 16,366 | +0.10(+2.74%) |
Apr 04, 2008 | 3.743 | 3.921 | 3.715 | 3.771 | 15,896 | -0.13(-3.37%) |
Apr 03, 2008 | 3.856 | 4.118 | 3.734 | 3.903 | 51,759 | +0.01(+0.24%) |
Apr 02, 2008 | 3.884 | 3.950 | 3.809 | 3.893 | 33,923 | -0.01(-0.24%) |
Apr 01, 2008 | 3.856 | 3.950 | 3.809 | 3.903 | 18,493 | +0.03(+0.73%) |
Mar 31, 2008 | 4.034 | 4.068 | 3.856 | 3.874 | 6,667 | -0.17(-4.18%) |
Mar 28, 2008 | 4.081 | 4.081 | 3.987 | 4.043 | 1,814 | -0.04(-0.92%) |
Mar 27, 2008 | 3.912 | 4.165 | 3.784 | 4.081 | 16,895 | -0.05(-1.14%) |
Mar 26, 2008 | 4.259 | 4.278 | 4.109 | 4.128 | 10,120 | -0.40(-8.90%) |
Mar 25, 2008 | 3.931 | 4.541 | 3.762 | 4.531 | 22,470 | +0.60(+15.27%) |
Mar 24, 2008 | 3.677 | 4.015 | 3.677 | 3.931 | 33,694 | +0.10(+2.70%) |
Mar 21, 2008 | 3.996 | 4.034 | 3.828 | 3.828 | 20,375 | +0.00(+0.00%) |
Mar 20, 2008 | 3.996 | 4.034 | 3.828 | 3.828 | 20,375 | -0.15(-3.77%) |
Mar 19, 2008 | 3.987 | 4.043 | 3.959 | 3.978 | 4,794 | +0.02(+0.47%) |
Mar 18, 2008 | 3.950 | 3.996 | 3.931 | 3.959 | 5,529 | -0.03(-0.71%) |
Mar 17, 2008 | 3.968 | 4.034 | 3.959 | 3.987 | 14,883 | -0.18(-4.28%) |
Mar 14, 2008 | 4.100 | 4.240 | 4.090 | 4.165 | 22,478 | +0.20(+4.96%) |
Mar 13, 2008 | 4.147 | 4.147 | 3.931 | 3.968 | 26,264 | -0.18(-4.30%) |
Mar 12, 2008 | 4.062 | 4.174 | 3.893 | 4.147 | 22,246 | +0.01(+0.23%) |
Mar 11, 2008 | 4.344 | 4.597 | 4.043 | 4.137 | 15,598 | -0.04(-0.90%) |
Mar 10, 2008 | 4.137 | 4.231 | 4.118 | 4.175 | 24,268 | -0.05(-1.11%) |
Mar 07, 2008 | 4.287 | 4.315 | 4.165 | 4.222 | 22,372 | -0.06(-1.32%) |
Mar 06, 2008 | 4.390 | 4.400 | 4.222 | 4.278 | 36,170 | -0.09(-2.15%) |
Mar 05, 2008 | 4.344 | 4.419 | 4.306 | 4.372 | 27,927 | +0.00(+0.00%) |
Mar 04, 2008 | 4.456 | 4.531 | 4.231 | 4.372 | 24,580 | -0.18(-3.92%) |