Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.400 | 3.967 | 3.372 | 3.835 | 116,664 | +0.49(+14.69%) |
May 29, 2008 | 3.306 | 3.400 | 3.278 | 3.344 | 245,634 | +0.09(+2.91%) |
May 28, 2008 | 3.164 | 3.379 | 3.164 | 3.249 | 93,712 | +0.05(+1.48%) |
May 27, 2008 | 3.268 | 3.268 | 3.126 | 3.202 | 69,525 | -0.05(-1.45%) |
May 26, 2008 | 3.306 | 3.306 | 3.240 | 3.249 | 39,257 | +0.00(+0.00%) |
May 23, 2008 | 3.306 | 3.306 | 3.240 | 3.249 | 39,257 | -0.10(-3.10%) |
May 22, 2008 | 3.381 | 3.400 | 3.325 | 3.353 | 41,332 | -0.03(-0.84%) |
May 21, 2008 | 3.419 | 3.419 | 3.372 | 3.381 | 55,820 | -0.07(-1.92%) |
May 20, 2008 | 3.400 | 3.485 | 3.400 | 3.448 | 17,626 | +0.05(+1.39%) |
May 19, 2008 | 3.448 | 3.495 | 3.400 | 3.400 | 32,534 | -0.06(-1.64%) |
May 16, 2008 | 3.400 | 3.495 | 3.400 | 3.457 | 421,709 | +0.01(+0.27%) |
May 15, 2008 | 3.495 | 3.533 | 3.419 | 3.448 | 225,798 | -0.08(-2.14%) |
May 14, 2008 | 3.504 | 3.523 | 3.410 | 3.523 | 37,213 | -0.02(-0.53%) |
May 13, 2008 | 3.627 | 3.627 | 3.495 | 3.542 | 46,814 | -0.05(-1.32%) |
May 12, 2008 | 3.646 | 3.646 | 3.589 | 3.589 | 21,170 | -0.05(-1.30%) |
May 09, 2008 | 3.674 | 3.684 | 3.608 | 3.637 | 120,568 | -0.04(-1.03%) |
May 08, 2008 | 3.684 | 3.722 | 3.655 | 3.674 | 36,874 | +0.09(+2.37%) |
May 07, 2008 | 3.551 | 3.599 | 3.495 | 3.589 | 139,532 | +0.01(+0.26%) |
May 06, 2008 | 3.589 | 3.646 | 3.580 | 3.580 | 41,465 | -0.01(-0.26%) |
May 05, 2008 | 3.693 | 3.722 | 3.570 | 3.589 | 71,423 | -0.06(-1.55%) |
May 02, 2008 | 3.703 | 3.703 | 3.637 | 3.646 | 28,256 | -0.08(-2.03%) |
May 01, 2008 | 3.759 | 3.792 | 3.684 | 3.722 | 93,060 | +0.01(+0.25%) |
Apr 30, 2008 | 3.457 | 3.712 | 3.457 | 3.712 | 57,573 | +0.22(+6.22%) |
Apr 29, 2008 | 3.448 | 3.495 | 3.372 | 3.495 | 118,619 | +0.08(+2.21%) |
Apr 28, 2008 | 3.448 | 3.469 | 3.410 | 3.419 | 35,420 | -0.03(-0.82%) |
Apr 25, 2008 | 3.448 | 3.533 | 3.410 | 3.448 | 50,087 | +0.00(+0.00%) |
Apr 24, 2008 | 3.485 | 3.485 | 3.315 | 3.448 | 33,332 | +0.01(+0.27%) |
Apr 23, 2008 | 3.495 | 3.504 | 3.438 | 3.438 | 60,391 | -0.06(-1.62%) |
Apr 22, 2008 | 3.646 | 3.674 | 3.448 | 3.495 | 167,487 | -0.12(-3.39%) |
Apr 21, 2008 | 3.608 | 3.684 | 3.608 | 3.618 | 23,621 | +0.01(+0.26%) |
Apr 18, 2008 | 3.561 | 3.731 | 3.561 | 3.608 | 175,079 | +0.04(+1.06%) |
Apr 17, 2008 | 3.448 | 3.901 | 3.448 | 3.570 | 285,959 | +0.11(+3.28%) |
Apr 16, 2008 | 3.400 | 3.533 | 3.363 | 3.457 | 74,200 | +0.12(+3.68%) |
Apr 15, 2008 | 3.353 | 3.400 | 3.325 | 3.334 | 72,311 | +0.00(+0.00%) |
Apr 14, 2008 | 3.410 | 3.410 | 3.240 | 3.334 | 102,439 | -0.02(-0.56%) |
Apr 11, 2008 | 3.476 | 3.476 | 3.306 | 3.353 | 63,266 | -0.09(-2.47%) |
Apr 10, 2008 | 3.429 | 3.476 | 3.381 | 3.438 | 178,035 | +0.05(+1.39%) |
Apr 09, 2008 | 3.485 | 3.589 | 3.325 | 3.391 | 568,561 | -0.10(-2.97%) |
Apr 08, 2008 | 4.260 | 4.260 | 3.457 | 3.495 | 499,147 | -0.86(-19.74%) |
Apr 07, 2008 | 4.250 | 4.515 | 4.175 | 4.354 | 67,279 | +0.08(+1.77%) |
Apr 04, 2008 | 4.364 | 4.364 | 4.260 | 4.279 | 8,226 | -0.06(-1.31%) |
Apr 03, 2008 | 4.345 | 4.364 | 4.317 | 4.335 | 118,523 | +0.06(+1.32%) |
Apr 02, 2008 | 4.288 | 4.345 | 4.269 | 4.279 | 46,912 | -0.05(-1.09%) |
Apr 01, 2008 | 4.269 | 4.534 | 4.260 | 4.326 | 22,246 | -0.01(-0.22%) |
Mar 31, 2008 | 4.260 | 4.354 | 4.250 | 4.335 | 17,061 | +0.05(+1.10%) |
Mar 28, 2008 | 4.345 | 4.345 | 4.250 | 4.288 | 41,553 | -0.06(-1.30%) |
Mar 27, 2008 | 4.543 | 4.553 | 4.345 | 4.345 | 23,582 | -0.27(-5.93%) |
Mar 26, 2008 | 4.628 | 4.742 | 4.487 | 4.619 | 31,164 | -0.09(-2.00%) |
Mar 25, 2008 | 4.713 | 4.893 | 4.609 | 4.713 | 33,913 | +0.09(+1.84%) |
Mar 24, 2008 | 4.288 | 4.647 | 4.288 | 4.628 | 62,205 | +0.28(+6.52%) |
Mar 21, 2008 | 3.967 | 4.345 | 3.882 | 4.345 | 187,799 | +0.00(+0.00%) |
Mar 20, 2008 | 3.967 | 4.345 | 3.882 | 4.345 | 187,799 | +0.43(+10.84%) |
Mar 19, 2008 | 4.241 | 4.250 | 3.882 | 3.920 | 31,941 | -0.22(-5.25%) |
Mar 18, 2008 | 4.014 | 4.430 | 3.995 | 4.137 | 33,699 | +0.08(+1.86%) |
Mar 17, 2008 | 4.288 | 4.288 | 3.882 | 4.062 | 40,257 | -0.10(-2.49%) |
Mar 14, 2008 | 4.550 | 4.694 | 4.128 | 4.165 | 35,547 | -0.33(-7.35%) |
Mar 13, 2008 | 4.515 | 4.770 | 4.496 | 4.496 | 22,258 | +0.11(+2.59%) |
Mar 12, 2008 | 4.430 | 4.477 | 4.288 | 4.383 | 44,426 | -0.18(-3.93%) |
Mar 11, 2008 | 4.515 | 4.619 | 4.496 | 4.562 | 25,466 | -0.02(-0.41%) |
Mar 10, 2008 | 4.666 | 4.666 | 4.496 | 4.581 | 33,027 | -0.14(-3.00%) |
Mar 07, 2008 | 4.742 | 4.779 | 4.676 | 4.723 | 21,433 | -0.01(-0.20%) |
Mar 06, 2008 | 4.864 | 4.864 | 4.732 | 4.732 | 14,274 | +0.01(+0.20%) |
Mar 05, 2008 | 4.723 | 5.469 | 4.704 | 4.723 | 216,040 | +0.00(+0.00%) |
Mar 04, 2008 | 4.534 | 4.836 | 4.506 | 4.723 | 65,718 | +0.24(+5.26%) |