Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.200 | 4.272 | 4.200 | 4.231 | 274,700 | +0.03(+0.74%) |
May 29, 2008 | 4.200 | 4.240 | 4.150 | 4.200 | 182,980 | -0.07(-1.64%) |
May 28, 2008 | 4.270 | 4.270 | 4.120 | 4.270 | 60,325 | -0.01(-0.15%) |
May 27, 2008 | 4.500 | 4.339 | 4.206 | 4.277 | 49,500 | -0.22(-4.98%) |
May 26, 2008 | 4.500 | 4.520 | 4.328 | 4.500 | 74,800 | +0.00(+0.00%) |
May 23, 2008 | 4.500 | 4.520 | 4.328 | 4.500 | 74,800 | +0.22(+5.08%) |
May 22, 2008 | 4.283 | 4.283 | 4.146 | 4.283 | 59,600 | +0.13(+3.07%) |
May 21, 2008 | 4.155 | 4.317 | 4.147 | 4.155 | 15,600 | -0.09(-2.14%) |
May 20, 2008 | 4.247 | 4.300 | 4.165 | 4.247 | 493,500 | +0.06(+1.43%) |
May 19, 2008 | 4.187 | 4.187 | 4.187 | 4.187 | 0 | +0.00(+0.00%) |
May 16, 2008 | 4.187 | 4.276 | 4.154 | 4.187 | 31,300 | +0.08(+1.84%) |
May 15, 2008 | 4.111 | 4.111 | 4.000 | 4.111 | 119,000 | +0.27(+7.06%) |
May 14, 2008 | 3.840 | 4.062 | 3.818 | 3.840 | 27,200 | -0.32(-7.66%) |
May 13, 2008 | 4.159 | 4.175 | 4.057 | 4.159 | 7,200 | -0.01(-0.34%) |
May 12, 2008 | 4.173 | 4.256 | 4.120 | 4.173 | 29,100 | -0.08(-1.97%) |
May 09, 2008 | 3.970 | 4.281 | 4.000 | 4.257 | 55,000 | +0.29(+7.23%) |
May 08, 2008 | 3.970 | 3.970 | 3.869 | 3.970 | 67,800 | +0.02(+0.48%) |
May 07, 2008 | 3.951 | 3.951 | 3.809 | 3.951 | 120,000 | +0.14(+3.74%) |
May 06, 2008 | 3.808 | 3.809 | 3.612 | 3.808 | 148,520 | +0.20(+5.50%) |
May 05, 2008 | 3.610 | 3.610 | 3.435 | 3.610 | 152,000 | +0.19(+5.52%) |
May 02, 2008 | 3.325 | 3.426 | 3.348 | 3.421 | 30,600 | +0.10(+2.90%) |
May 01, 2008 | 3.325 | 3.353 | 3.287 | 3.325 | 63,500 | +0.00(+0.14%) |
Apr 30, 2008 | 3.320 | 3.365 | 3.253 | 3.320 | 101,900 | -0.00(-0.01%) |
Apr 29, 2008 | 3.320 | 3.495 | 3.304 | 3.320 | 103,700 | -0.19(-5.54%) |
Apr 28, 2008 | 3.515 | 3.554 | 3.511 | 3.515 | 15,200 | +0.00(+0.03%) |
Apr 25, 2008 | 3.530 | 3.540 | 3.514 | 3.514 | 500 | -0.02(-0.44%) |
Apr 24, 2008 | 3.530 | 3.563 | 3.520 | 3.530 | 16,260 | -0.02(-0.56%) |
Apr 23, 2008 | 3.550 | 3.569 | 3.550 | 3.550 | 2,000 | -0.08(-2.32%) |
Apr 22, 2008 | 3.634 | 3.720 | 3.634 | 3.634 | 24,700 | -0.09(-2.30%) |
Apr 21, 2008 | 3.720 | 3.720 | 3.606 | 3.720 | 30,700 | +0.02(+0.54%) |
Apr 18, 2008 | 3.700 | 3.736 | 3.559 | 3.700 | 19,200 | -0.00(-0.08%) |
Apr 17, 2008 | 3.703 | 3.870 | 3.658 | 3.703 | 70,900 | -0.12(-3.20%) |
Apr 16, 2008 | 3.825 | 3.878 | 3.701 | 3.825 | 105,510 | +0.23(+6.55%) |
Apr 15, 2008 | 3.591 | 3.593 | 3.478 | 3.591 | 7,900 | +0.02(+0.60%) |
Apr 14, 2008 | 3.434 | 3.628 | 3.417 | 3.569 | 100,850 | +0.14(+3.94%) |
Apr 11, 2008 | 3.536 | 3.518 | 3.430 | 3.434 | 20,600 | -0.10(-2.89%) |
Apr 10, 2008 | 3.536 | 3.539 | 3.488 | 3.536 | 12,900 | +0.05(+1.53%) |
Apr 09, 2008 | 3.483 | 3.504 | 3.456 | 3.483 | 2,800 | +0.03(+0.90%) |
Apr 08, 2008 | 3.414 | 3.492 | 3.438 | 3.452 | 27,900 | +0.04(+1.11%) |
Apr 07, 2008 | 3.414 | 3.550 | 3.401 | 3.414 | 44,160 | -0.02(-0.52%) |
Apr 04, 2008 | 3.432 | 3.500 | 3.314 | 3.432 | 30,100 | +0.10(+3.14%) |
Apr 03, 2008 | 3.327 | 3.335 | 3.240 | 3.327 | 11,100 | +0.07(+2.27%) |
Apr 02, 2008 | 3.061 | 3.253 | 3.104 | 3.253 | 10,000 | +0.19(+6.29%) |
Apr 01, 2008 | 3.116 | 3.110 | 3.024 | 3.061 | 23,600 | -0.05(-1.76%) |
Mar 31, 2008 | 3.116 | 3.217 | 3.116 | 3.116 | 7,600 | -0.10(-3.19%) |
Mar 28, 2008 | 3.280 | 3.249 | 3.190 | 3.219 | 18,100 | -0.06(-1.87%) |
Mar 27, 2008 | 3.247 | 3.280 | 3.236 | 3.280 | 38,700 | +0.03(+1.01%) |
Mar 26, 2008 | 3.335 | 3.272 | 3.247 | 3.247 | 1,500 | +0.12(+3.80%) |
Mar 25, 2008 | 0.3350 | 3.128 | 3.128 | 3.128 | 9,200 | +0.00(+0.00%) |
Mar 24, 2008 | 3.084 | 3.172 | 3.047 | 3.128 | 25,100 | +0.04(+1.43%) |
Mar 21, 2008 | 3.084 | 3.086 | 2.912 | 3.084 | 14,190 | +0.00(+0.00%) |
Mar 20, 2008 | 3.084 | 3.086 | 2.912 | 3.084 | 14,190 | +0.00(+0.10%) |
Mar 19, 2008 | 3.081 | 3.199 | 3.070 | 3.081 | 21,200 | -0.21(-6.50%) |
Mar 18, 2008 | 3.350 | 3.390 | 3.283 | 3.296 | 60,700 | -0.05(-1.62%) |
Mar 17, 2008 | 3.350 | 3.534 | 3.300 | 3.350 | 60,950 | -0.21(-6.00%) |
Mar 14, 2008 | 3.588 | 3.682 | 3.560 | 3.564 | 30,000 | -0.02(-0.66%) |
Mar 13, 2008 | 3.611 | 3.642 | 3.532 | 3.588 | 92,200 | -0.02(-0.65%) |
Mar 12, 2008 | 3.611 | 3.636 | 3.550 | 3.611 | 61,000 | +0.04(+1.09%) |
Mar 11, 2008 | 3.572 | 3.572 | 3.526 | 3.572 | 43,200 | +0.08(+2.35%) |
Mar 10, 2008 | 3.490 | 3.538 | 3.455 | 3.490 | 23,440 | -0.12(-3.21%) |
Mar 07, 2008 | 3.606 | 3.606 | 3.535 | 3.606 | 21,900 | +0.05(+1.32%) |
Mar 06, 2008 | 3.618 | 3.731 | 3.537 | 3.559 | 45,410 | -0.06(-1.63%) |
Mar 05, 2008 | 3.517 | 3.685 | 3.518 | 3.618 | 28,600 | +0.10(+2.87%) |
Mar 04, 2008 | 3.517 | 3.815 | 3.501 | 3.517 | 48,800 | -0.33(-8.68%) |