Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.626 | 3.660 | 3.510 | 3.570 | 60,024 | -0.09(-2.46%) |
May 29, 2008 | 3.570 | 3.700 | 3.570 | 3.660 | 29,808 | +0.09(+2.52%) |
May 28, 2008 | 3.700 | 3.700 | 3.550 | 3.570 | 80,129 | -0.14(-3.77%) |
May 27, 2008 | 3.620 | 3.720 | 3.500 | 3.710 | 54,245 | +0.01(+0.27%) |
May 26, 2008 | 3.640 | 3.780 | 3.600 | 3.700 | 103,110 | +0.00(+0.00%) |
May 23, 2008 | 3.640 | 3.780 | 3.600 | 3.700 | 103,110 | -0.09(-2.37%) |
May 22, 2008 | 3.890 | 3.890 | 3.770 | 3.790 | 22,950 | +0.02(+0.53%) |
May 21, 2008 | 3.850 | 4.020 | 3.770 | 3.770 | 95,271 | -0.03(-0.79%) |
May 20, 2008 | 3.810 | 3.940 | 3.770 | 3.800 | 26,305 | -0.14(-3.55%) |
May 19, 2008 | 3.870 | 3.940 | 3.760 | 3.940 | 31,030 | +0.05(+1.29%) |
May 16, 2008 | 3.900 | 3.960 | 3.820 | 3.890 | 10,516 | +0.11(+2.91%) |
May 15, 2008 | 3.850 | 3.910 | 3.780 | 3.780 | 52,485 | -0.12(-3.08%) |
May 14, 2008 | 3.970 | 4.000 | 3.860 | 3.900 | 22,681 | -0.12(-2.99%) |
May 13, 2008 | 3.860 | 4.060 | 3.860 | 4.020 | 12,120 | +0.02(+0.50%) |
May 12, 2008 | 3.900 | 4.060 | 3.810 | 4.000 | 65,250 | +0.19(+4.99%) |
May 09, 2008 | 3.850 | 3.850 | 3.770 | 3.810 | 14,131 | -0.03(-0.78%) |
May 08, 2008 | 3.870 | 3.930 | 3.720 | 3.840 | 41,332 | -0.03(-0.78%) |
May 07, 2008 | 3.820 | 3.950 | 3.820 | 3.870 | 16,026 | +0.02(+0.52%) |
May 06, 2008 | 3.820 | 3.950 | 3.820 | 3.850 | 51,455 | -0.11(-2.78%) |
May 05, 2008 | 3.720 | 4.090 | 3.720 | 3.960 | 17,767 | +0.03(+0.87%) |
May 02, 2008 | 3.910 | 4.080 | 3.900 | 3.926 | 45,212 | +0.03(+0.67%) |
May 01, 2008 | 3.970 | 4.000 | 3.890 | 3.900 | 67,003 | -0.02(-0.51%) |
Apr 30, 2008 | 4.030 | 4.090 | 3.897 | 3.920 | 94,091 | -0.16(-3.92%) |
Apr 29, 2008 | 4.050 | 4.100 | 4.050 | 4.080 | 8,212 | +0.00(+0.00%) |
Apr 28, 2008 | 3.770 | 4.290 | 3.770 | 4.080 | 39,734 | -0.07(-1.69%) |
Apr 25, 2008 | 4.150 | 4.240 | 4.100 | 4.150 | 14,050 | -0.03(-0.72%) |
Apr 24, 2008 | 4.050 | 4.250 | 4.020 | 4.180 | 12,341 | +0.11(+2.70%) |
Apr 23, 2008 | 4.030 | 4.100 | 3.970 | 4.070 | 49,812 | +0.03(+0.67%) |
Apr 22, 2008 | 4.130 | 4.140 | 4.030 | 4.043 | 35,055 | -0.10(-2.34%) |
Apr 21, 2008 | 4.150 | 4.170 | 4.050 | 4.140 | 36,563 | -0.03(-0.72%) |
Apr 18, 2008 | 4.200 | 4.250 | 4.130 | 4.170 | 31,618 | -0.01(-0.24%) |
Apr 17, 2008 | 3.910 | 4.200 | 3.910 | 4.180 | 47,434 | +0.06(+1.46%) |
Apr 16, 2008 | 4.020 | 4.120 | 4.020 | 4.120 | 49,596 | +0.11(+2.74%) |
Apr 15, 2008 | 3.810 | 4.080 | 3.810 | 4.010 | 37,059 | -0.00(-0.05%) |
Apr 14, 2008 | 4.080 | 4.110 | 3.910 | 4.012 | 47,480 | -0.05(-1.18%) |
Apr 11, 2008 | 4.090 | 4.130 | 4.060 | 4.060 | 27,503 | -0.03(-0.73%) |
Apr 10, 2008 | 4.080 | 4.170 | 4.080 | 4.090 | 46,807 | -0.01(-0.24%) |
Apr 09, 2008 | 4.220 | 4.220 | 4.080 | 4.100 | 26,612 | -0.10(-2.38%) |
Apr 08, 2008 | 4.300 | 4.300 | 4.080 | 4.200 | 27,199 | +0.01(+0.24%) |
Apr 07, 2008 | 4.320 | 4.440 | 4.170 | 4.190 | 74,510 | -0.21(-4.78%) |
Apr 04, 2008 | 4.340 | 4.420 | 4.340 | 4.400 | 15,845 | +0.03(+0.69%) |
Apr 03, 2008 | 4.320 | 4.380 | 4.300 | 4.370 | 21,800 | +0.10(+2.34%) |
Apr 02, 2008 | 4.380 | 4.380 | 4.150 | 4.270 | 52,921 | -0.03(-0.70%) |
Apr 01, 2008 | 4.010 | 4.350 | 4.010 | 4.300 | 87,724 | +0.20(+4.88%) |
Mar 31, 2008 | 4.340 | 4.350 | 4.100 | 4.100 | 81,235 | -0.15(-3.53%) |
Mar 28, 2008 | 4.270 | 4.300 | 4.010 | 4.250 | 57,379 | +0.09(+2.16%) |
Mar 27, 2008 | 4.200 | 4.290 | 4.160 | 4.160 | 69,631 | -0.07(-1.65%) |
Mar 26, 2008 | 4.290 | 4.290 | 4.200 | 4.230 | 22,552 | -0.06(-1.40%) |
Mar 25, 2008 | 4.200 | 4.290 | 4.200 | 4.290 | 38,570 | +0.07(+1.66%) |
Mar 24, 2008 | 4.100 | 4.290 | 4.030 | 4.220 | 24,788 | +0.12(+2.93%) |
Mar 21, 2008 | 4.050 | 4.250 | 4.020 | 4.100 | 69,479 | +0.00(+0.00%) |
Mar 20, 2008 | 4.050 | 4.250 | 4.020 | 4.100 | 69,479 | -0.04(-0.97%) |
Mar 19, 2008 | 3.910 | 4.250 | 3.910 | 4.140 | 82,133 | +0.20(+5.08%) |
Mar 18, 2008 | 3.700 | 3.970 | 3.680 | 3.940 | 80,445 | +0.26(+7.07%) |
Mar 17, 2008 | 3.940 | 3.940 | 3.680 | 3.680 | 112,983 | -0.32(-8.00%) |
Mar 14, 2008 | 4.040 | 4.070 | 4.000 | 4.000 | 36,936 | -0.04(-0.99%) |
Mar 13, 2008 | 4.140 | 4.140 | 4.000 | 4.040 | 49,720 | -0.12(-2.88%) |
Mar 12, 2008 | 4.080 | 4.400 | 4.080 | 4.160 | 40,883 | +0.07(+1.71%) |
Mar 11, 2008 | 3.960 | 4.090 | 3.960 | 4.090 | 61,885 | +0.15(+3.81%) |
Mar 10, 2008 | 4.010 | 4.020 | 3.910 | 3.940 | 77,964 | -0.10(-2.48%) |
Mar 07, 2008 | 4.150 | 4.200 | 3.960 | 4.040 | 49,741 | -0.06(-1.46%) |
Mar 06, 2008 | 4.020 | 4.120 | 3.960 | 4.100 | 82,517 | +0.05(+1.23%) |
Mar 05, 2008 | 3.960 | 4.190 | 3.960 | 4.050 | 24,686 | -0.10(-2.41%) |
Mar 04, 2008 | 4.230 | 4.230 | 4.110 | 4.150 | 49,230 | -0.08(-1.89%) |