Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.856 | 3.879 | 3.811 | 3.827 | 191,858 | -0.01(-0.24%) |
May 29, 2008 | 3.964 | 3.964 | 3.835 | 3.837 | 399,881 | -0.13(-3.37%) |
May 28, 2008 | 3.900 | 3.971 | 3.865 | 3.971 | 307,000 | +0.09(+2.36%) |
May 27, 2008 | 3.809 | 3.879 | 3.793 | 3.879 | 257,206 | +0.06(+1.47%) |
May 26, 2008 | 3.762 | 3.837 | 3.757 | 3.823 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.762 | 3.837 | 3.757 | 3.823 | 463,311 | +0.06(+1.54%) |
May 22, 2008 | 3.748 | 3.785 | 3.713 | 3.765 | 283,753 | +0.04(+1.02%) |
May 21, 2008 | 3.748 | 3.764 | 3.720 | 3.727 | 325,894 | -0.01(-0.19%) |
May 20, 2008 | 3.734 | 3.740 | 3.701 | 3.734 | 171,161 | +0.02(+0.50%) |
May 19, 2008 | 3.722 | 3.732 | 3.710 | 3.715 | 206,568 | -0.02(-0.44%) |
May 16, 2008 | 3.722 | 3.733 | 3.694 | 3.731 | 418,710 | +0.03(+0.76%) |
May 15, 2008 | 3.673 | 3.710 | 3.659 | 3.703 | 288,691 | +0.04(+0.96%) |
May 14, 2008 | 3.652 | 3.673 | 3.640 | 3.668 | 224,212 | +0.01(+0.39%) |
May 13, 2008 | 3.595 | 3.654 | 3.595 | 3.654 | 261,031 | +0.05(+1.37%) |
May 12, 2008 | 3.633 | 3.656 | 3.602 | 3.605 | 285,800 | -0.03(-0.77%) |
May 09, 2008 | 3.635 | 3.652 | 3.628 | 3.633 | 94,743 | -0.03(-0.71%) |
May 08, 2008 | 3.647 | 3.659 | 3.619 | 3.659 | 209,306 | +0.00(+0.13%) |
May 07, 2008 | 3.645 | 3.668 | 3.633 | 3.654 | 297,978 | +0.03(+0.91%) |
May 06, 2008 | 3.623 | 3.633 | 3.619 | 3.621 | 249,190 | -0.02(-0.45%) |
May 05, 2008 | 3.600 | 3.687 | 3.600 | 3.638 | 451,657 | +0.04(+1.24%) |
May 02, 2008 | 3.602 | 3.609 | 3.577 | 3.593 | 190,839 | -0.02(-0.45%) |
May 01, 2008 | 3.532 | 3.609 | 3.525 | 3.609 | 230,033 | +0.07(+1.99%) |
Apr 30, 2008 | 3.586 | 3.588 | 3.527 | 3.539 | 277,260 | -0.04(-1.05%) |
Apr 29, 2008 | 3.572 | 3.581 | 3.546 | 3.577 | 461,204 | +0.02(+0.59%) |
Apr 28, 2008 | 3.499 | 3.574 | 3.499 | 3.555 | 638,455 | +0.05(+1.40%) |
Apr 25, 2008 | 3.511 | 3.516 | 3.492 | 3.506 | 225,398 | -0.01(-0.27%) |
Apr 24, 2008 | 3.494 | 3.518 | 3.485 | 3.516 | 231,261 | +0.02(+0.54%) |
Apr 23, 2008 | 3.497 | 3.516 | 3.490 | 3.497 | 232,433 | +0.00(+0.13%) |
Apr 22, 2008 | 3.516 | 3.516 | 3.478 | 3.492 | 277,115 | -0.02(-0.67%) |
Apr 21, 2008 | 3.471 | 3.518 | 3.471 | 3.516 | 345,857 | +0.04(+1.15%) |
Apr 18, 2008 | 3.459 | 3.478 | 3.448 | 3.476 | 281,852 | +0.02(+0.61%) |
Apr 17, 2008 | 3.424 | 3.459 | 3.422 | 3.455 | 206,368 | +0.01(+0.20%) |
Apr 16, 2008 | 3.445 | 3.452 | 3.426 | 3.448 | 276,637 | +0.02(+0.62%) |
Apr 15, 2008 | 3.419 | 3.433 | 3.403 | 3.426 | 213,894 | +0.00(+0.07%) |
Apr 14, 2008 | 3.382 | 3.447 | 3.382 | 3.424 | 152,251 | +0.03(+0.83%) |
Apr 11, 2008 | 3.422 | 3.426 | 3.365 | 3.396 | 380,574 | -0.04(-1.03%) |
Apr 10, 2008 | 3.462 | 3.506 | 3.429 | 3.431 | 513,799 | -0.06(-1.81%) |
Apr 09, 2008 | 3.487 | 3.511 | 3.487 | 3.494 | 110,938 | -0.01(-0.40%) |
Apr 08, 2008 | 3.513 | 3.518 | 3.467 | 3.509 | 356,888 | +0.01(+0.27%) |
Apr 07, 2008 | 3.459 | 3.516 | 3.459 | 3.499 | 316,880 | +0.05(+1.36%) |
Apr 04, 2008 | 3.466 | 3.506 | 3.448 | 3.452 | 286,576 | -0.03(-0.88%) |
Apr 03, 2008 | 3.459 | 3.506 | 3.446 | 3.483 | 371,261 | -0.00(-0.13%) |
Apr 02, 2008 | 3.448 | 3.499 | 3.443 | 3.487 | 302,408 | +0.03(+0.88%) |
Apr 01, 2008 | 3.410 | 3.480 | 3.405 | 3.457 | 231,423 | +0.07(+2.15%) |
Mar 31, 2008 | 3.354 | 3.408 | 3.354 | 3.384 | 385,882 | +0.01(+0.21%) |
Mar 28, 2008 | 3.436 | 3.448 | 3.370 | 3.377 | 248,060 | -0.07(-1.91%) |
Mar 27, 2008 | 3.433 | 3.448 | 3.394 | 3.443 | 204,769 | +0.01(+0.20%) |
Mar 26, 2008 | 3.412 | 3.448 | 3.384 | 3.436 | 188,464 | +0.02(+0.69%) |
Mar 25, 2008 | 3.401 | 3.419 | 3.375 | 3.412 | 213,194 | +0.01(+0.34%) |
Mar 24, 2008 | 3.405 | 3.448 | 3.394 | 3.401 | 395,689 | -0.00(-0.14%) |
Mar 21, 2008 | 3.265 | 3.426 | 3.265 | 3.405 | 353,050 | +0.00(+0.00%) |
Mar 20, 2008 | 3.265 | 3.426 | 3.265 | 3.405 | 353,050 | +0.12(+3.71%) |
Mar 19, 2008 | 3.208 | 3.295 | 3.208 | 3.283 | 222,575 | +0.04(+1.38%) |
Mar 18, 2008 | 3.260 | 3.328 | 3.234 | 3.239 | 357,741 | +0.01(+0.36%) |
Mar 17, 2008 | 3.304 | 3.304 | 3.166 | 3.227 | 616,436 | -0.15(-4.31%) |
Mar 14, 2008 | 3.337 | 3.377 | 3.304 | 3.373 | 395,689 | +0.01(+0.21%) |
Mar 13, 2008 | 3.330 | 3.375 | 3.323 | 3.365 | 385,030 | -0.04(-1.24%) |
Mar 12, 2008 | 3.527 | 3.527 | 3.398 | 3.408 | 588,204 | -0.10(-2.87%) |
Mar 11, 2008 | 3.476 | 3.525 | 3.408 | 3.509 | 551,535 | +0.05(+1.42%) |
Mar 10, 2008 | 3.570 | 3.574 | 3.443 | 3.459 | 1,371,380 | -0.15(-4.22%) |
Mar 07, 2008 | 3.537 | 3.612 | 3.530 | 3.612 | 852,686 | +0.08(+2.12%) |
Mar 06, 2008 | 3.501 | 3.541 | 3.492 | 3.537 | 822,395 | +0.05(+1.48%) |
Mar 05, 2008 | 3.494 | 3.523 | 3.443 | 3.485 | 260,950 | +0.02(+0.54%) |
Mar 04, 2008 | 3.473 | 3.478 | 3.436 | 3.466 | 308,279 | -0.01(-0.20%) |