Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.524 | 3.642 | 3.524 | 3.608 | 8,118 | +0.10(+2.76%) |
May 29, 2008 | 3.500 | 3.568 | 3.488 | 3.511 | 2,631 | +0.06(+1.65%) |
May 28, 2008 | 3.454 | 3.454 | 3.454 | 3.454 | 0 | +0.00(+0.00%) |
May 27, 2008 | 3.368 | 3.454 | 3.368 | 3.454 | 3,019 | +0.06(+1.68%) |
May 26, 2008 | 3.363 | 3.522 | 3.363 | 3.397 | 3,508 | +0.00(+0.00%) |
May 23, 2008 | 3.363 | 3.522 | 3.363 | 3.397 | 3,508 | -0.07(-2.13%) |
May 22, 2008 | 3.397 | 3.534 | 3.397 | 3.471 | 3,333 | -0.03(-0.98%) |
May 21, 2008 | 3.420 | 3.505 | 3.420 | 3.505 | 526 | +0.03(+0.98%) |
May 20, 2008 | 3.648 | 3.648 | 3.334 | 3.471 | 5,251 | -0.16(-4.40%) |
May 19, 2008 | 3.653 | 3.653 | 3.619 | 3.631 | 1,052 | -0.09(-2.30%) |
May 16, 2008 | 3.648 | 3.716 | 3.642 | 3.716 | 2,149 | -0.06(-1.51%) |
May 15, 2008 | 3.551 | 3.779 | 3.551 | 3.773 | 5,614 | +0.25(+7.12%) |
May 14, 2008 | 3.545 | 3.667 | 3.522 | 3.522 | 5,614 | -0.04(-1.12%) |
May 13, 2008 | 3.551 | 3.676 | 3.522 | 3.562 | 23,689 | -0.01(-0.32%) |
May 12, 2008 | 3.625 | 3.802 | 3.574 | 3.574 | 3,859 | -0.05(-1.42%) |
May 09, 2008 | 3.648 | 3.699 | 3.602 | 3.625 | 5,307 | -0.07(-1.85%) |
May 08, 2008 | 3.596 | 3.693 | 3.591 | 3.693 | 17,181 | +0.07(+2.05%) |
May 07, 2008 | 3.648 | 3.713 | 3.619 | 3.619 | 8,005 | -0.09(-2.46%) |
May 06, 2008 | 3.693 | 3.728 | 3.648 | 3.710 | 7,544 | +0.03(+0.93%) |
May 05, 2008 | 3.682 | 3.802 | 3.591 | 3.676 | 39,193 | -0.05(-1.38%) |
May 02, 2008 | 3.897 | 3.904 | 3.631 | 3.728 | 31,989 | -0.18(-4.53%) |
May 01, 2008 | 3.927 | 3.961 | 3.876 | 3.904 | 57,221 | -0.03(-0.72%) |
Apr 30, 2008 | 3.933 | 3.967 | 3.933 | 3.933 | 4,956 | +0.03(+0.73%) |
Apr 29, 2008 | 4.092 | 4.144 | 3.881 | 3.904 | 31,786 | -0.24(-5.78%) |
Apr 28, 2008 | 4.560 | 4.560 | 4.132 | 4.144 | 121,039 | -0.43(-9.46%) |
Apr 25, 2008 | 4.531 | 4.577 | 4.531 | 4.577 | 526 | -0.02(-0.37%) |
Apr 24, 2008 | 4.594 | 4.600 | 4.537 | 4.594 | 2,105 | -0.02(-0.49%) |
Apr 23, 2008 | 4.617 | 4.617 | 4.617 | 4.617 | 350 | +0.03(+0.62%) |
Apr 22, 2008 | 4.612 | 4.674 | 4.583 | 4.588 | 39,090 | -0.03(-0.74%) |
Apr 21, 2008 | 4.594 | 4.748 | 4.480 | 4.622 | 23,978 | -0.06(-1.34%) |
Apr 18, 2008 | 4.648 | 4.765 | 4.571 | 4.685 | 300,253 | +0.03(+0.74%) |
Apr 17, 2008 | 4.640 | 4.765 | 4.640 | 4.651 | 4,737 | -0.12(-2.51%) |
Apr 16, 2008 | 4.702 | 4.913 | 4.497 | 4.771 | 22,066 | +0.07(+1.45%) |
Apr 15, 2008 | 4.719 | 4.782 | 4.702 | 4.702 | 5,438 | +0.14(+3.12%) |
Apr 14, 2008 | 4.400 | 4.628 | 4.400 | 4.560 | 9,716 | -0.26(-5.44%) |
Apr 11, 2008 | 4.845 | 4.987 | 4.651 | 4.822 | 34,933 | -0.19(-3.86%) |
Apr 10, 2008 | 5.021 | 5.067 | 5.016 | 5.016 | 3,568 | -0.08(-1.57%) |
Apr 09, 2008 | 5.056 | 5.101 | 5.044 | 5.095 | 9,298 | +0.02(+0.34%) |
Apr 08, 2008 | 5.118 | 5.130 | 4.984 | 5.078 | 12,606 | -0.02(-0.45%) |
Apr 07, 2008 | 5.067 | 5.130 | 5.067 | 5.101 | 1,350 | +0.00(+0.00%) |
Apr 04, 2008 | 5.101 | 5.130 | 5.101 | 5.101 | 27,019 | -0.06(-1.21%) |
Apr 03, 2008 | 5.078 | 5.170 | 5.078 | 5.164 | 7,719 | +0.05(+1.00%) |
Apr 02, 2008 | 5.056 | 5.115 | 5.056 | 5.113 | 2,105 | +0.06(+1.13%) |
Apr 01, 2008 | 5.032 | 5.056 | 5.032 | 5.056 | 526 | -0.07(-1.33%) |
Mar 31, 2008 | 5.084 | 5.124 | 4.959 | 5.124 | 17,915 | +0.04(+0.78%) |
Mar 28, 2008 | 5.084 | 5.084 | 5.084 | 5.084 | 533 | +0.00(+0.00%) |
Mar 27, 2008 | 5.038 | 5.084 | 5.038 | 5.084 | 1,929 | +0.01(+0.11%) |
Mar 26, 2008 | 5.016 | 5.101 | 5.016 | 5.078 | 8,432 | -0.05(-1.00%) |
Mar 25, 2008 | 5.141 | 5.209 | 5.130 | 5.130 | 15,171 | +0.03(+0.56%) |
Mar 24, 2008 | 5.105 | 5.124 | 5.101 | 5.101 | 16,141 | +0.06(+1.13%) |
Mar 21, 2008 | 5.044 | 5.044 | 5.016 | 5.044 | 2,980 | +0.00(+0.00%) |
Mar 20, 2008 | 5.044 | 5.044 | 5.016 | 5.044 | 2,980 | -0.07(-1.40%) |
Mar 19, 2008 | 5.088 | 5.130 | 5.088 | 5.116 | 3,340 | +0.01(+0.29%) |
Mar 18, 2008 | 5.050 | 5.107 | 4.617 | 5.101 | 9,058 | +0.17(+3.47%) |
Mar 17, 2008 | 4.959 | 4.959 | 4.845 | 4.930 | 3,565 | -0.16(-3.14%) |
Mar 14, 2008 | 5.118 | 5.118 | 5.090 | 5.090 | 786 | -0.02(-0.45%) |
Mar 13, 2008 | 5.135 | 5.152 | 5.078 | 5.113 | 1,929 | -0.02(-0.33%) |
Mar 12, 2008 | 5.044 | 5.158 | 4.799 | 5.130 | 6,809 | -0.06(-1.10%) |
Mar 11, 2008 | 5.192 | 5.198 | 5.135 | 5.187 | 2,017 | +0.00(+0.00%) |
Mar 10, 2008 | 5.215 | 5.215 | 5.158 | 5.187 | 1,489 | +0.01(+0.22%) |
Mar 07, 2008 | 5.141 | 5.192 | 5.130 | 5.175 | 2,982 | +0.01(+0.22%) |
Mar 06, 2008 | 5.192 | 5.198 | 5.164 | 5.164 | 2,336 | -0.02(-0.33%) |
Mar 05, 2008 | 5.130 | 5.209 | 5.120 | 5.181 | 23,362 | -0.01(-0.11%) |
Mar 04, 2008 | 5.147 | 5.187 | 5.147 | 5.187 | 1,403 | +0.03(+0.55%) |