Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.020 | 4.060 | 3.935 | 4.002 | 375,679 | -0.00(-0.11%) |
May 29, 2008 | 3.842 | 4.140 | 3.842 | 4.006 | 204,132 | +0.15(+3.81%) |
May 28, 2008 | 3.877 | 3.913 | 3.779 | 3.859 | 126,358 | -0.04(-1.14%) |
May 27, 2008 | 3.775 | 3.957 | 3.775 | 3.904 | 201,625 | +0.14(+3.79%) |
May 26, 2008 | 3.824 | 3.877 | 3.739 | 3.761 | 222,111 | +0.00(+0.00%) |
May 23, 2008 | 3.824 | 3.877 | 3.739 | 3.761 | 222,111 | -0.10(-2.54%) |
May 22, 2008 | 3.855 | 4.006 | 3.819 | 3.859 | 471,162 | -0.02(-0.46%) |
May 21, 2008 | 3.953 | 4.055 | 3.819 | 3.877 | 368,805 | -0.06(-1.47%) |
May 20, 2008 | 3.873 | 4.060 | 3.850 | 3.935 | 203,101 | +0.04(+0.91%) |
May 19, 2008 | 3.815 | 3.984 | 3.779 | 3.899 | 284,105 | +0.08(+1.98%) |
May 16, 2008 | 4.011 | 4.011 | 3.784 | 3.824 | 253,959 | -0.16(-3.92%) |
May 15, 2008 | 3.953 | 4.024 | 3.899 | 3.980 | 194,692 | +0.02(+0.56%) |
May 14, 2008 | 3.895 | 3.980 | 3.837 | 3.957 | 413,030 | +0.08(+1.95%) |
May 13, 2008 | 3.744 | 3.890 | 3.704 | 3.882 | 197,521 | +0.13(+3.44%) |
May 12, 2008 | 3.628 | 3.761 | 3.606 | 3.753 | 316,826 | +0.15(+4.07%) |
May 09, 2008 | 3.499 | 3.650 | 3.499 | 3.606 | 218,955 | +0.05(+1.38%) |
May 08, 2008 | 3.695 | 3.784 | 3.468 | 3.557 | 540,319 | -0.13(-3.62%) |
May 07, 2008 | 3.721 | 3.864 | 3.677 | 3.690 | 296,427 | -0.03(-0.72%) |
May 06, 2008 | 3.739 | 3.788 | 3.677 | 3.717 | 498,862 | -0.05(-1.42%) |
May 05, 2008 | 3.784 | 3.828 | 3.672 | 3.770 | 678,952 | -0.03(-0.82%) |
May 02, 2008 | 3.953 | 3.953 | 3.695 | 3.801 | 786,234 | -0.13(-3.39%) |
May 01, 2008 | 3.984 | 3.984 | 3.775 | 3.935 | 989,872 | -0.16(-3.81%) |
Apr 30, 2008 | 4.251 | 4.358 | 4.060 | 4.091 | 343,229 | -0.13(-3.16%) |
Apr 29, 2008 | 4.198 | 4.256 | 4.122 | 4.224 | 157,326 | +0.01(+0.32%) |
Apr 28, 2008 | 4.229 | 4.273 | 4.118 | 4.211 | 170,053 | -0.04(-0.84%) |
Apr 25, 2008 | 4.300 | 4.318 | 4.006 | 4.247 | 347,239 | -0.02(-0.52%) |
Apr 24, 2008 | 3.948 | 4.313 | 3.882 | 4.269 | 405,263 | +0.33(+8.36%) |
Apr 23, 2008 | 3.904 | 3.984 | 3.850 | 3.939 | 262,006 | +0.06(+1.49%) |
Apr 22, 2008 | 4.028 | 4.033 | 3.828 | 3.882 | 364,573 | -0.17(-4.18%) |
Apr 21, 2008 | 4.055 | 4.100 | 4.024 | 4.051 | 229,549 | -0.04(-0.98%) |
Apr 18, 2008 | 3.962 | 4.131 | 3.957 | 4.091 | 488,618 | +0.22(+5.75%) |
Apr 17, 2008 | 3.779 | 3.913 | 3.779 | 3.868 | 610,061 | +0.08(+2.24%) |
Apr 16, 2008 | 3.824 | 3.828 | 3.726 | 3.784 | 403,257 | +0.02(+0.47%) |
Apr 15, 2008 | 3.882 | 3.882 | 3.761 | 3.766 | 352,646 | -0.09(-2.42%) |
Apr 14, 2008 | 3.850 | 3.873 | 3.819 | 3.859 | 227,269 | +0.00(+0.00%) |
Apr 11, 2008 | 3.855 | 3.944 | 3.806 | 3.859 | 350,613 | -0.09(-2.25%) |
Apr 10, 2008 | 3.855 | 4.024 | 3.775 | 3.948 | 287,390 | +0.08(+1.95%) |
Apr 09, 2008 | 3.975 | 4.006 | 3.837 | 3.873 | 431,175 | -0.09(-2.36%) |
Apr 08, 2008 | 3.988 | 4.015 | 3.890 | 3.966 | 379,808 | -0.06(-1.55%) |
Apr 07, 2008 | 4.158 | 4.171 | 3.988 | 4.028 | 474,161 | -0.10(-2.37%) |
Apr 04, 2008 | 4.118 | 4.131 | 4.002 | 4.126 | 376,333 | +0.04(+0.87%) |
Apr 03, 2008 | 4.113 | 4.207 | 4.006 | 4.091 | 335,433 | -0.06(-1.50%) |
Apr 02, 2008 | 4.051 | 4.229 | 3.984 | 4.153 | 416,750 | +0.08(+2.08%) |
Apr 01, 2008 | 3.819 | 4.100 | 3.819 | 4.069 | 415,883 | +0.16(+4.22%) |
Mar 31, 2008 | 3.819 | 4.060 | 3.770 | 3.904 | 349,112 | +0.11(+2.81%) |
Mar 28, 2008 | 4.020 | 4.024 | 3.788 | 3.797 | 159,076 | -0.21(-5.22%) |
Mar 27, 2008 | 4.118 | 4.180 | 3.975 | 4.006 | 363,142 | -0.10(-2.39%) |
Mar 26, 2008 | 4.162 | 4.184 | 3.980 | 4.104 | 348,971 | -0.08(-1.92%) |
Mar 25, 2008 | 4.198 | 4.278 | 4.100 | 4.184 | 424,437 | +0.00(+0.00%) |
Mar 24, 2008 | 4.011 | 4.260 | 4.002 | 4.184 | 453,312 | +0.23(+5.86%) |
Mar 21, 2008 | 3.899 | 4.113 | 3.766 | 3.953 | 1,231,207 | +0.00(+0.00%) |
Mar 20, 2008 | 3.899 | 4.113 | 3.766 | 3.953 | 1,231,207 | +0.12(+3.26%) |
Mar 19, 2008 | 3.775 | 4.011 | 3.775 | 3.828 | 473,308 | +0.07(+1.78%) |
Mar 18, 2008 | 3.610 | 3.788 | 3.574 | 3.761 | 344,035 | +0.28(+7.92%) |
Mar 17, 2008 | 3.521 | 3.663 | 3.472 | 3.485 | 570,891 | -0.04(-1.01%) |
Mar 14, 2008 | 3.686 | 3.686 | 3.463 | 3.521 | 492,810 | -0.12(-3.42%) |
Mar 13, 2008 | 3.552 | 3.690 | 3.485 | 3.646 | 397,367 | +0.05(+1.49%) |
Mar 12, 2008 | 3.677 | 3.824 | 3.583 | 3.592 | 421,362 | -0.08(-2.30%) |
Mar 11, 2008 | 3.557 | 3.690 | 3.494 | 3.677 | 656,182 | +0.14(+3.90%) |
Mar 10, 2008 | 3.793 | 3.793 | 3.512 | 3.539 | 556,628 | -0.23(-6.14%) |
Mar 07, 2008 | 3.815 | 3.842 | 3.717 | 3.770 | 659,001 | -0.01(-0.24%) |
Mar 06, 2008 | 4.006 | 4.006 | 3.775 | 3.779 | 1,012,342 | -0.23(-5.67%) |
Mar 05, 2008 | 3.895 | 4.006 | 3.824 | 4.006 | 1,206,311 | +0.13(+3.33%) |
Mar 04, 2008 | 3.948 | 3.948 | 3.846 | 3.877 | 1,898,687 | -0.11(-2.68%) |