Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.518 | 3.636 | 3.518 | 3.602 | 8,131 | +0.10(+2.76%) |
May 29, 2008 | 3.494 | 3.562 | 3.483 | 3.505 | 2,636 | +0.06(+1.65%) |
May 28, 2008 | 3.448 | 3.448 | 3.448 | 3.448 | 0 | +0.00(+0.00%) |
May 27, 2008 | 3.363 | 3.448 | 3.363 | 3.448 | 3,024 | +0.06(+1.68%) |
May 26, 2008 | 3.357 | 3.517 | 3.357 | 3.392 | 3,514 | +0.00(+0.00%) |
May 23, 2008 | 3.357 | 3.517 | 3.357 | 3.392 | 3,514 | -0.07(-2.13%) |
May 22, 2008 | 3.392 | 3.528 | 3.392 | 3.465 | 3,338 | -0.03(-0.98%) |
May 21, 2008 | 3.414 | 3.500 | 3.414 | 3.500 | 527 | +0.03(+0.99%) |
May 20, 2008 | 3.642 | 3.642 | 3.329 | 3.465 | 5,259 | -0.16(-4.40%) |
May 19, 2008 | 3.648 | 3.648 | 3.613 | 3.625 | 1,054 | -0.09(-2.30%) |
May 16, 2008 | 3.642 | 3.710 | 3.636 | 3.710 | 2,152 | -0.06(-1.51%) |
May 15, 2008 | 3.545 | 3.773 | 3.545 | 3.767 | 5,623 | +0.25(+7.12%) |
May 14, 2008 | 3.539 | 3.661 | 3.517 | 3.517 | 5,623 | -0.04(-1.12%) |
May 13, 2008 | 3.545 | 3.670 | 3.517 | 3.557 | 23,727 | -0.01(-0.32%) |
May 12, 2008 | 3.619 | 3.796 | 3.568 | 3.568 | 3,866 | -0.05(-1.41%) |
May 09, 2008 | 3.642 | 3.693 | 3.596 | 3.619 | 5,315 | -0.07(-1.85%) |
May 08, 2008 | 3.591 | 3.687 | 3.585 | 3.687 | 17,209 | +0.07(+2.05%) |
May 07, 2008 | 3.642 | 3.707 | 3.613 | 3.613 | 8,018 | -0.09(-2.46%) |
May 06, 2008 | 3.687 | 3.722 | 3.642 | 3.704 | 7,556 | +0.03(+0.93%) |
May 05, 2008 | 3.676 | 3.796 | 3.585 | 3.670 | 39,257 | -0.05(-1.38%) |
May 02, 2008 | 3.891 | 3.898 | 3.625 | 3.722 | 32,041 | -0.18(-4.53%) |
May 01, 2008 | 3.921 | 3.955 | 3.869 | 3.898 | 57,313 | -0.03(-0.72%) |
Apr 30, 2008 | 3.926 | 3.961 | 3.926 | 3.926 | 4,964 | +0.03(+0.73%) |
Apr 29, 2008 | 4.086 | 4.137 | 3.875 | 3.898 | 31,837 | -0.24(-5.78%) |
Apr 28, 2008 | 4.552 | 4.552 | 4.126 | 4.137 | 121,235 | -0.43(-9.46%) |
Apr 25, 2008 | 4.524 | 4.569 | 4.524 | 4.569 | 527 | -0.02(-0.37%) |
Apr 24, 2008 | 4.586 | 4.592 | 4.530 | 4.586 | 2,108 | -0.02(-0.49%) |
Apr 23, 2008 | 4.609 | 4.609 | 4.609 | 4.609 | 351 | +0.03(+0.62%) |
Apr 22, 2008 | 4.604 | 4.666 | 4.575 | 4.581 | 39,153 | -0.03(-0.74%) |
Apr 21, 2008 | 4.586 | 4.740 | 4.473 | 4.615 | 24,017 | -0.06(-1.34%) |
Apr 18, 2008 | 4.641 | 4.757 | 4.564 | 4.678 | 300,740 | +0.03(+0.74%) |
Apr 17, 2008 | 4.632 | 4.757 | 4.632 | 4.643 | 4,744 | -0.12(-2.51%) |
Apr 16, 2008 | 4.695 | 4.905 | 4.490 | 4.763 | 22,102 | +0.07(+1.45%) |
Apr 15, 2008 | 4.712 | 4.774 | 4.695 | 4.695 | 5,447 | +0.14(+3.12%) |
Apr 14, 2008 | 4.393 | 4.621 | 4.393 | 4.552 | 9,732 | -0.26(-5.44%) |
Apr 11, 2008 | 4.837 | 4.979 | 4.643 | 4.814 | 34,990 | -0.19(-3.86%) |
Apr 10, 2008 | 5.013 | 5.059 | 5.008 | 5.008 | 3,574 | -0.08(-1.57%) |
Apr 09, 2008 | 5.047 | 5.093 | 5.036 | 5.087 | 9,313 | +0.02(+0.34%) |
Apr 08, 2008 | 5.110 | 5.121 | 4.976 | 5.070 | 12,626 | -0.02(-0.45%) |
Apr 07, 2008 | 5.059 | 5.121 | 5.059 | 5.093 | 1,353 | +0.00(+0.00%) |
Apr 04, 2008 | 5.093 | 5.121 | 5.093 | 5.093 | 27,062 | -0.06(-1.21%) |
Apr 03, 2008 | 5.070 | 5.161 | 5.070 | 5.156 | 7,732 | +0.05(+1.00%) |
Apr 02, 2008 | 5.047 | 5.107 | 5.047 | 5.104 | 2,108 | +0.06(+1.13%) |
Apr 01, 2008 | 5.024 | 5.047 | 5.024 | 5.047 | 527 | -0.07(-1.33%) |
Mar 31, 2008 | 5.076 | 5.116 | 4.951 | 5.116 | 17,944 | +0.04(+0.78%) |
Mar 28, 2008 | 5.076 | 5.076 | 5.076 | 5.076 | 534 | +0.00(+0.00%) |
Mar 27, 2008 | 5.030 | 5.076 | 5.030 | 5.076 | 1,933 | +0.01(+0.11%) |
Mar 26, 2008 | 5.008 | 5.093 | 5.008 | 5.070 | 8,445 | -0.05(-1.00%) |
Mar 25, 2008 | 5.133 | 5.201 | 5.121 | 5.121 | 15,195 | +0.03(+0.56%) |
Mar 24, 2008 | 5.096 | 5.116 | 5.093 | 5.093 | 16,167 | +0.06(+1.13%) |
Mar 21, 2008 | 5.036 | 5.036 | 5.008 | 5.036 | 2,985 | +0.00(+0.00%) |
Mar 20, 2008 | 5.036 | 5.036 | 5.008 | 5.036 | 2,985 | -0.07(-1.40%) |
Mar 19, 2008 | 5.079 | 5.121 | 5.079 | 5.108 | 3,345 | +0.01(+0.29%) |
Mar 18, 2008 | 5.042 | 5.099 | 4.609 | 5.093 | 9,073 | +0.17(+3.47%) |
Mar 17, 2008 | 4.951 | 4.951 | 4.837 | 4.922 | 3,570 | -0.16(-3.14%) |
Mar 14, 2008 | 5.110 | 5.110 | 5.082 | 5.082 | 787 | -0.02(-0.45%) |
Mar 13, 2008 | 5.127 | 5.144 | 5.070 | 5.104 | 1,933 | -0.02(-0.33%) |
Mar 12, 2008 | 5.036 | 5.150 | 4.791 | 5.121 | 6,820 | -0.06(-1.10%) |
Mar 11, 2008 | 5.184 | 5.190 | 5.127 | 5.178 | 2,020 | +0.00(+0.00%) |
Mar 10, 2008 | 5.207 | 5.207 | 5.150 | 5.178 | 1,491 | +0.01(+0.22%) |
Mar 07, 2008 | 5.133 | 5.184 | 5.121 | 5.167 | 2,987 | +0.01(+0.22%) |
Mar 06, 2008 | 5.184 | 5.190 | 5.156 | 5.156 | 2,340 | -0.02(-0.33%) |
Mar 05, 2008 | 5.121 | 5.201 | 5.112 | 5.173 | 23,400 | -0.01(-0.11%) |
Mar 04, 2008 | 5.139 | 5.178 | 5.138 | 5.178 | 1,405 | +0.03(+0.55%) |