Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.120 | 4.250 | 4.120 | 4.240 | 343,380 | +0.10(+2.42%) |
May 29, 2008 | 4.150 | 4.180 | 4.100 | 4.140 | 236,420 | -0.11(-2.59%) |
May 28, 2008 | 4.180 | 4.250 | 4.100 | 4.250 | 126,050 | +0.00(+0.00%) |
May 27, 2008 | 4.160 | 4.300 | 4.160 | 4.250 | 91,308 | -0.09(-2.07%) |
May 26, 2008 | 4.450 | 4.470 | 4.280 | 4.340 | 58,423 | -0.10(-2.25%) |
May 23, 2008 | 4.250 | 4.460 | 4.240 | 4.440 | 1,219,262 | +0.24(+5.71%) |
May 22, 2008 | 4.100 | 4.210 | 4.100 | 4.200 | 209,601 | +0.09(+2.19%) |
May 21, 2008 | 4.250 | 4.270 | 4.100 | 4.110 | 396,450 | -0.09(-2.14%) |
May 20, 2008 | 4.140 | 4.260 | 4.120 | 4.200 | 716,514 | +0.00(+0.00%) |
May 19, 2008 | 4.250 | 4.300 | 4.150 | 4.200 | 805,828 | +0.00(+0.00%) |
May 16, 2008 | 4.250 | 4.300 | 4.150 | 4.200 | 805,828 | -0.01(-0.24%) |
May 15, 2008 | 3.950 | 4.210 | 3.950 | 4.210 | 1,022,555 | +0.24(+6.05%) |
May 14, 2008 | 4.110 | 4.110 | 3.840 | 3.970 | 299,685 | -0.14(-3.41%) |
May 13, 2008 | 4.140 | 4.200 | 4.070 | 4.110 | 131,410 | -0.07(-1.67%) |
May 12, 2008 | 4.200 | 4.270 | 4.150 | 4.180 | 373,265 | -0.12(-2.79%) |
May 09, 2008 | 4.040 | 4.410 | 3.920 | 4.300 | 877,776 | +0.25(+6.17%) |
May 08, 2008 | 3.950 | 4.080 | 3.900 | 4.050 | 486,295 | +0.05(+1.25%) |
May 07, 2008 | 3.810 | 4.000 | 3.780 | 4.000 | 1,235,738 | +0.17(+4.44%) |
May 06, 2008 | 3.670 | 3.830 | 3.660 | 3.830 | 357,376 | +0.18(+4.93%) |
May 05, 2008 | 3.480 | 3.650 | 3.480 | 3.650 | 1,602,306 | +0.14(+3.99%) |
May 02, 2008 | 3.370 | 3.520 | 3.510 | 3.510 | 74,400 | +0.10(+2.93%) |
May 01, 2008 | 3.350 | 3.410 | 3.410 | 3.410 | 82,291 | +0.01(+0.29%) |
Apr 30, 2008 | 3.370 | 3.450 | 3.270 | 3.400 | 494,019 | +0.03(+0.89%) |
Apr 29, 2008 | 3.510 | 3.560 | 3.360 | 3.370 | 243,170 | -0.20(-5.60%) |
Apr 28, 2008 | 3.590 | 3.680 | 3.550 | 3.570 | 171,146 | -0.04(-1.11%) |
Apr 25, 2008 | 3.660 | 3.680 | 3.580 | 3.610 | 72,850 | -0.04(-1.10%) |
Apr 24, 2008 | 3.610 | 3.650 | 3.590 | 3.650 | 52,093 | +0.02(+0.55%) |
Apr 23, 2008 | 3.590 | 3.660 | 3.590 | 3.630 | 80,670 | +0.01(+0.28%) |
Apr 22, 2008 | 3.680 | 3.750 | 3.610 | 3.620 | 156,593 | -0.06(-1.63%) |
Apr 21, 2008 | 3.700 | 3.700 | 3.630 | 3.680 | 47,850 | -0.02(-0.54%) |
Apr 18, 2008 | 3.680 | 3.750 | 3.600 | 3.700 | 87,135 | -0.06(-1.60%) |
Apr 17, 2008 | 3.850 | 3.850 | 3.710 | 3.760 | 190,480 | -0.06(-1.57%) |
Apr 16, 2008 | 3.710 | 3.900 | 3.710 | 3.820 | 342,228 | +0.12(+3.24%) |
Apr 15, 2008 | 3.560 | 3.710 | 3.530 | 3.700 | 101,506 | +0.17(+4.82%) |
Apr 14, 2008 | 3.550 | 3.720 | 3.500 | 3.530 | 296,614 | +0.02(+0.57%) |
Apr 11, 2008 | 3.540 | 3.590 | 3.500 | 3.510 | 47,525 | -0.07(-1.96%) |
Apr 10, 2008 | 3.590 | 3.600 | 3.540 | 3.580 | 37,400 | +0.02(+0.56%) |
Apr 09, 2008 | 3.610 | 3.610 | 3.510 | 3.560 | 51,717 | +0.05(+1.42%) |
Apr 08, 2008 | 3.510 | 3.530 | 3.490 | 3.510 | 84,110 | +0.02(+0.57%) |
Apr 07, 2008 | 3.450 | 3.620 | 3.450 | 3.490 | 152,875 | +0.07(+2.05%) |
Apr 04, 2008 | 3.320 | 3.520 | 3.290 | 3.420 | 395,579 | +0.09(+2.70%) |
Apr 03, 2008 | 3.280 | 3.350 | 3.230 | 3.330 | 138,234 | +0.06(+1.83%) |
Apr 02, 2008 | 3.170 | 3.300 | 3.130 | 3.270 | 172,900 | +0.09(+2.83%) |
Apr 01, 2008 | 3.180 | 3.180 | 3.120 | 3.180 | 114,522 | -0.01(-0.31%) |
Mar 31, 2008 | 3.290 | 3.290 | 3.150 | 3.190 | 182,656 | -0.08(-2.45%) |
Mar 28, 2008 | 3.270 | 3.310 | 3.200 | 3.270 | 126,009 | -0.03(-0.91%) |
Mar 27, 2008 | 3.330 | 3.340 | 3.280 | 3.300 | 117,543 | -0.02(-0.60%) |
Mar 26, 2008 | 3.310 | 3.360 | 3.310 | 3.320 | 63,453 | -0.06(-1.78%) |
Mar 25, 2008 | 3.210 | 3.390 | 3.210 | 3.380 | 157,950 | +0.15(+4.64%) |
Mar 24, 2008 | 3.140 | 3.230 | 3.140 | 3.230 | 148,261 | +0.07(+2.22%) |
Mar 21, 2008 | 3.080 | 3.160 | 3.000 | 3.160 | 195,278 | +0.00(+0.00%) |
Mar 20, 2008 | 3.080 | 3.160 | 3.000 | 3.160 | 195,278 | +0.00(+0.00%) |
Mar 19, 2008 | 3.240 | 3.260 | 3.100 | 3.160 | 186,165 | -0.04(-1.25%) |
Mar 18, 2008 | 3.380 | 3.450 | 3.200 | 3.200 | 281,504 | -0.18(-5.33%) |
Mar 17, 2008 | 3.500 | 3.500 | 3.260 | 3.380 | 326,700 | -0.17(-4.79%) |
Mar 14, 2008 | 3.580 | 3.640 | 3.520 | 3.550 | 100,625 | +0.00(+0.00%) |
Mar 13, 2008 | 3.600 | 3.600 | 3.490 | 3.550 | 143,539 | -0.05(-1.39%) |
Mar 12, 2008 | 3.580 | 3.600 | 3.520 | 3.600 | 196,730 | +0.04(+1.12%) |
Mar 11, 2008 | 3.500 | 3.560 | 3.500 | 3.560 | 102,995 | +0.05(+1.42%) |
Mar 10, 2008 | 3.520 | 3.520 | 3.410 | 3.510 | 132,715 | -0.07(-1.96%) |
Mar 07, 2008 | 3.470 | 3.640 | 3.470 | 3.580 | 380,550 | +0.06(+1.70%) |
Mar 06, 2008 | 3.670 | 3.670 | 3.460 | 3.520 | 209,524 | -0.05(-1.40%) |
Mar 05, 2008 | 3.500 | 3.660 | 3.500 | 3.570 | 133,530 | +0.07(+2.00%) |
Mar 04, 2008 | 3.770 | 3.770 | 3.480 | 3.500 | 288,363 | -0.20(-5.41%) |