Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.085 | 4.088 | 4.043 | 4.064 | 30,346 | -0.01(-0.34%) |
May 29, 2008 | 4.043 | 4.081 | 4.040 | 4.078 | 65,775 | -0.00(-0.08%) |
May 28, 2008 | 4.050 | 4.106 | 4.050 | 4.081 | 28,588 | +0.03(+0.77%) |
May 27, 2008 | 4.016 | 4.067 | 4.012 | 4.050 | 72,240 | +0.02(+0.60%) |
May 26, 2008 | 4.026 | 4.047 | 4.009 | 4.026 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.026 | 4.047 | 4.009 | 4.026 | 37,640 | -0.01(-0.17%) |
May 22, 2008 | 4.043 | 4.043 | 4.012 | 4.033 | 34,058 | +0.03(+0.78%) |
May 21, 2008 | 3.964 | 4.019 | 3.915 | 4.002 | 123,244 | +0.08(+1.94%) |
May 20, 2008 | 3.950 | 3.977 | 3.925 | 3.925 | 48,584 | -0.04(-0.96%) |
May 19, 2008 | 4.009 | 4.009 | 3.950 | 3.964 | 54,363 | -0.02(-0.52%) |
May 16, 2008 | 3.974 | 3.998 | 3.943 | 3.984 | 52,166 | +0.06(+1.50%) |
May 15, 2008 | 3.919 | 3.967 | 3.915 | 3.925 | 39,686 | +0.01(+0.27%) |
May 14, 2008 | 3.922 | 3.953 | 3.884 | 3.915 | 43,173 | -0.01(-0.35%) |
May 13, 2008 | 3.943 | 3.943 | 3.908 | 3.929 | 40,269 | +0.02(+0.44%) |
May 12, 2008 | 3.936 | 3.946 | 3.870 | 3.912 | 88,990 | +0.04(+1.08%) |
May 09, 2008 | 3.894 | 3.898 | 3.870 | 3.870 | 16,169 | +0.00(+0.00%) |
May 08, 2008 | 3.925 | 3.977 | 3.846 | 3.870 | 83,979 | -0.04(-1.06%) |
May 07, 2008 | 3.905 | 3.929 | 3.846 | 3.912 | 93,997 | +0.05(+1.26%) |
May 06, 2008 | 3.818 | 3.877 | 3.815 | 3.863 | 57,543 | +0.01(+0.27%) |
May 05, 2008 | 3.898 | 3.901 | 3.815 | 3.853 | 75,467 | -0.02(-0.63%) |
May 02, 2008 | 3.867 | 3.925 | 3.835 | 3.877 | 78,137 | -0.02(-0.62%) |
May 01, 2008 | 3.828 | 3.929 | 3.811 | 3.901 | 144,536 | +0.08(+2.09%) |
Apr 30, 2008 | 3.808 | 3.835 | 3.776 | 3.822 | 111,817 | -0.01(-0.36%) |
Apr 29, 2008 | 3.915 | 3.919 | 3.794 | 3.835 | 106,400 | -0.05(-1.16%) |
Apr 28, 2008 | 3.898 | 3.898 | 3.877 | 3.880 | 143,160 | +0.01(+0.27%) |
Apr 25, 2008 | 3.905 | 3.908 | 3.867 | 3.870 | 101,308 | -0.03(-0.89%) |
Apr 24, 2008 | 3.811 | 3.905 | 3.766 | 3.905 | 151,235 | +0.17(+4.43%) |
Apr 23, 2008 | 3.731 | 3.856 | 3.731 | 3.739 | 63,642 | -0.02(-0.53%) |
Apr 22, 2008 | 3.811 | 3.825 | 3.690 | 3.759 | 109,124 | +0.03(+0.74%) |
Apr 21, 2008 | 3.728 | 3.770 | 3.721 | 3.731 | 55,783 | -0.01(-0.19%) |
Apr 18, 2008 | 3.724 | 3.756 | 3.711 | 3.738 | 66,021 | +0.03(+0.75%) |
Apr 17, 2008 | 3.707 | 3.721 | 3.676 | 3.711 | 78,218 | +0.03(+0.94%) |
Apr 16, 2008 | 3.690 | 3.690 | 3.666 | 3.676 | 26,880 | +0.03(+0.76%) |
Apr 15, 2008 | 3.645 | 3.692 | 3.638 | 3.648 | 66,384 | -0.05(-1.31%) |
Apr 14, 2008 | 3.704 | 3.704 | 3.638 | 3.697 | 40,667 | +0.01(+0.28%) |
Apr 11, 2008 | 3.624 | 3.686 | 3.624 | 3.686 | 70,714 | +0.02(+0.47%) |
Apr 10, 2008 | 3.700 | 3.700 | 3.621 | 3.669 | 46,169 | +0.01(+0.38%) |
Apr 09, 2008 | 3.932 | 3.932 | 3.655 | 3.655 | 37,377 | -0.05(-1.31%) |
Apr 08, 2008 | 3.697 | 3.707 | 3.652 | 3.704 | 56,571 | +0.01(+0.38%) |
Apr 07, 2008 | 3.679 | 3.704 | 3.634 | 3.690 | 82,547 | +0.03(+0.95%) |
Apr 04, 2008 | 3.666 | 3.673 | 3.621 | 3.655 | 43,285 | +0.01(+0.19%) |
Apr 03, 2008 | 3.530 | 3.648 | 3.530 | 3.648 | 92,072 | +0.09(+2.43%) |
Apr 02, 2008 | 3.572 | 3.607 | 3.537 | 3.562 | 105,493 | -0.03(-0.77%) |
Apr 01, 2008 | 3.555 | 3.638 | 3.555 | 3.589 | 134,501 | +0.06(+1.77%) |
Mar 31, 2008 | 3.589 | 3.589 | 3.468 | 3.527 | 128,439 | -0.07(-1.83%) |
Mar 28, 2008 | 3.610 | 3.641 | 3.576 | 3.593 | 42,295 | -0.03(-0.86%) |
Mar 27, 2008 | 3.627 | 3.669 | 3.603 | 3.624 | 105,926 | +0.00(+0.00%) |
Mar 26, 2008 | 3.652 | 3.659 | 3.600 | 3.624 | 100,875 | +0.00(+0.00%) |
Mar 25, 2008 | 3.673 | 3.704 | 3.624 | 3.624 | 133,923 | -0.04(-1.04%) |
Mar 24, 2008 | 3.714 | 3.745 | 3.645 | 3.662 | 201,968 | -0.03(-0.94%) |
Mar 21, 2008 | 3.569 | 3.752 | 3.569 | 3.697 | 80,527 | +0.00(+0.00%) |
Mar 20, 2008 | 3.569 | 3.752 | 3.569 | 3.697 | 80,527 | +0.06(+1.62%) |
Mar 19, 2008 | 3.679 | 3.804 | 3.610 | 3.638 | 76,198 | -0.12(-3.14%) |
Mar 18, 2008 | 3.638 | 4.116 | 3.607 | 3.756 | 115,754 | +0.12(+3.44%) |
Mar 17, 2008 | 3.700 | 3.700 | 3.555 | 3.631 | 88,744 | -0.16(-4.29%) |
Mar 14, 2008 | 3.790 | 3.801 | 3.742 | 3.794 | 111,410 | +0.03(+0.83%) |
Mar 13, 2008 | 3.846 | 3.846 | 3.724 | 3.763 | 130,113 | -0.10(-2.51%) |
Mar 12, 2008 | 3.860 | 3.873 | 3.811 | 3.860 | 62,343 | -0.02(-0.54%) |
Mar 11, 2008 | 3.860 | 3.929 | 3.822 | 3.880 | 85,434 | +0.04(+0.99%) |
Mar 10, 2008 | 4.054 | 4.119 | 3.811 | 3.842 | 162,209 | -0.25(-6.02%) |
Mar 07, 2008 | 4.303 | 4.303 | 4.057 | 4.088 | 53,685 | -0.01(-0.17%) |
Mar 06, 2008 | 4.057 | 4.116 | 4.057 | 4.095 | 39,830 | +0.00(+0.08%) |
Mar 05, 2008 | 4.064 | 4.151 | 4.064 | 4.092 | 79,084 | +0.02(+0.43%) |
Mar 04, 2008 | 4.123 | 4.144 | 4.036 | 4.074 | 125,842 | -0.08(-2.00%) |