Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.353 | 3.362 | 3.315 | 3.315 | 443,861 | -0.04(-1.06%) |
May 29, 2008 | 3.312 | 3.353 | 3.309 | 3.350 | 406,367 | +0.02(+0.71%) |
May 28, 2008 | 3.341 | 3.341 | 3.294 | 3.327 | 424,418 | -0.01(-0.35%) |
May 27, 2008 | 3.294 | 3.350 | 3.294 | 3.338 | 619,543 | +0.05(+1.53%) |
May 26, 2008 | 3.315 | 3.329 | 3.279 | 3.288 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.315 | 3.329 | 3.279 | 3.288 | 685,097 | -0.04(-1.15%) |
May 22, 2008 | 3.338 | 3.362 | 3.318 | 3.327 | 459,797 | +0.01(+0.27%) |
May 21, 2008 | 3.353 | 3.380 | 3.315 | 3.318 | 471,451 | -0.04(-1.23%) |
May 20, 2008 | 3.371 | 3.377 | 3.353 | 3.359 | 520,395 | -0.02(-0.52%) |
May 19, 2008 | 3.377 | 3.403 | 3.368 | 3.377 | 553,901 | -0.00(-0.09%) |
May 16, 2008 | 3.395 | 3.395 | 3.362 | 3.380 | 329,782 | +0.00(+0.00%) |
May 15, 2008 | 3.389 | 3.389 | 3.365 | 3.380 | 291,991 | +0.01(+0.18%) |
May 14, 2008 | 3.380 | 3.392 | 3.368 | 3.374 | 340,800 | +0.02(+0.53%) |
May 13, 2008 | 3.359 | 3.371 | 3.341 | 3.356 | 313,803 | -0.04(-1.13%) |
May 12, 2008 | 3.374 | 3.398 | 3.374 | 3.395 | 442,253 | +0.01(+0.35%) |
May 09, 2008 | 3.392 | 3.392 | 3.368 | 3.383 | 188,737 | -0.01(-0.17%) |
May 08, 2008 | 3.371 | 3.398 | 3.368 | 3.389 | 312,560 | +0.03(+0.88%) |
May 07, 2008 | 3.406 | 3.426 | 3.359 | 3.359 | 834,611 | -0.05(-1.39%) |
May 06, 2008 | 3.424 | 3.439 | 3.400 | 3.406 | 422,929 | -0.01(-0.43%) |
May 05, 2008 | 3.430 | 3.457 | 3.409 | 3.421 | 493,939 | -0.02(-0.69%) |
May 02, 2008 | 3.377 | 3.448 | 3.377 | 3.445 | 406,973 | +0.04(+1.04%) |
May 01, 2008 | 3.374 | 3.436 | 3.356 | 3.409 | 455,718 | +0.06(+1.67%) |
Apr 30, 2008 | 3.389 | 3.389 | 3.330 | 3.353 | 389,548 | -0.00(-0.09%) |
Apr 29, 2008 | 3.389 | 3.412 | 3.338 | 3.356 | 483,971 | -0.05(-1.39%) |
Apr 28, 2008 | 3.421 | 3.427 | 3.383 | 3.403 | 391,112 | -0.01(-0.26%) |
Apr 25, 2008 | 3.395 | 3.412 | 3.349 | 3.412 | 435,321 | +0.05(+1.49%) |
Apr 24, 2008 | 3.321 | 3.389 | 3.309 | 3.362 | 530,797 | +0.05(+1.43%) |
Apr 23, 2008 | 3.324 | 3.338 | 3.309 | 3.315 | 432,928 | +0.01(+0.18%) |
Apr 22, 2008 | 3.324 | 3.344 | 3.303 | 3.309 | 537,485 | -0.02(-0.62%) |
Apr 21, 2008 | 3.359 | 3.359 | 3.303 | 3.330 | 631,221 | -0.03(-0.97%) |
Apr 18, 2008 | 3.365 | 3.377 | 3.356 | 3.362 | 434,224 | +0.01(+0.26%) |
Apr 17, 2008 | 3.279 | 3.368 | 3.268 | 3.353 | 713,611 | +0.05(+1.47%) |
Apr 16, 2008 | 3.197 | 3.312 | 3.191 | 3.305 | 492,162 | +0.13(+4.15%) |
Apr 15, 2008 | 3.205 | 3.206 | 3.138 | 3.173 | 457,288 | -0.02(-0.65%) |
Apr 14, 2008 | 3.244 | 3.244 | 3.194 | 3.194 | 265,833 | -0.05(-1.55%) |
Apr 11, 2008 | 3.303 | 3.312 | 3.232 | 3.244 | 514,272 | -0.10(-2.92%) |
Apr 10, 2008 | 3.395 | 3.400 | 3.333 | 3.341 | 541,909 | -0.03(-0.79%) |
Apr 09, 2008 | 3.406 | 3.406 | 3.347 | 3.368 | 358,056 | -0.03(-0.87%) |
Apr 08, 2008 | 3.398 | 3.427 | 3.368 | 3.398 | 409,224 | -0.04(-1.03%) |
Apr 07, 2008 | 3.409 | 3.451 | 3.398 | 3.433 | 337,997 | +0.05(+1.40%) |
Apr 04, 2008 | 3.377 | 3.398 | 3.353 | 3.386 | 487,752 | +0.02(+0.53%) |
Apr 03, 2008 | 3.353 | 3.374 | 3.321 | 3.368 | 429,997 | -0.01(-0.18%) |
Apr 02, 2008 | 3.380 | 3.383 | 3.327 | 3.374 | 391,498 | -0.01(-0.17%) |
Apr 01, 2008 | 3.279 | 3.380 | 3.279 | 3.380 | 465,564 | +0.13(+4.09%) |
Mar 31, 2008 | 3.291 | 3.291 | 3.247 | 3.247 | 380,453 | -0.01(-0.27%) |
Mar 28, 2008 | 3.330 | 3.344 | 3.256 | 3.256 | 501,227 | -0.08(-2.48%) |
Mar 27, 2008 | 3.365 | 3.365 | 3.324 | 3.338 | 317,631 | -0.01(-0.44%) |
Mar 26, 2008 | 3.365 | 3.368 | 3.327 | 3.353 | 417,348 | +0.00(+0.00%) |
Mar 25, 2008 | 3.371 | 3.371 | 3.309 | 3.353 | 442,297 | -0.02(-0.70%) |
Mar 24, 2008 | 3.188 | 3.380 | 3.188 | 3.377 | 1,202,399 | +0.20(+6.33%) |
Mar 21, 2008 | 3.064 | 3.176 | 3.064 | 3.176 | 382,836 | +0.00(+0.00%) |
Mar 20, 2008 | 3.064 | 3.176 | 3.064 | 3.176 | 382,836 | +0.10(+3.27%) |
Mar 19, 2008 | 3.132 | 3.170 | 3.067 | 3.075 | 501,988 | -0.05(-1.65%) |
Mar 18, 2008 | 3.108 | 3.167 | 3.078 | 3.127 | 588,024 | +0.05(+1.68%) |
Mar 17, 2008 | 3.064 | 3.117 | 3.022 | 3.075 | 615,630 | -0.06(-1.79%) |
Mar 14, 2008 | 3.253 | 3.265 | 3.132 | 3.132 | 477,834 | -0.11(-3.28%) |
Mar 13, 2008 | 3.253 | 3.253 | 3.197 | 3.238 | 477,597 | +0.01(+0.37%) |
Mar 12, 2008 | 3.253 | 3.309 | 3.226 | 3.226 | 408,801 | -0.09(-2.76%) |
Mar 11, 2008 | 3.259 | 3.318 | 3.208 | 3.318 | 570,880 | +0.12(+3.79%) |
Mar 10, 2008 | 3.262 | 3.273 | 3.191 | 3.197 | 525,662 | -0.06(-1.73%) |
Mar 07, 2008 | 3.253 | 3.315 | 3.235 | 3.253 | 476,446 | -0.00(-0.09%) |
Mar 06, 2008 | 3.341 | 3.341 | 3.253 | 3.256 | 477,960 | -0.08(-2.31%) |
Mar 05, 2008 | 3.324 | 3.406 | 3.312 | 3.333 | 518,892 | +0.01(+0.27%) |
Mar 04, 2008 | 3.344 | 3.380 | 3.309 | 3.324 | 622,095 | -0.06(-1.66%) |