Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.766 | 3.934 | 3.766 | 3.800 | 23,074 | +0.03(+0.71%) |
May 29, 2008 | 3.975 | 3.975 | 3.726 | 3.773 | 56,697 | -0.08(-2.09%) |
May 28, 2008 | 3.894 | 4.049 | 3.706 | 3.854 | 43,302 | -0.03(-0.86%) |
May 27, 2008 | 4.103 | 4.103 | 3.881 | 3.887 | 18,183 | -0.19(-4.62%) |
May 26, 2008 | 3.761 | 4.109 | 3.659 | 4.076 | 101,079 | +0.00(+0.00%) |
May 23, 2008 | 3.761 | 4.109 | 3.659 | 4.076 | 101,079 | +0.34(+8.99%) |
May 22, 2008 | 3.901 | 3.901 | 3.712 | 3.739 | 20,099 | -0.16(-4.14%) |
May 21, 2008 | 3.928 | 3.941 | 3.887 | 3.901 | 26,707 | -0.01(-0.17%) |
May 20, 2008 | 3.948 | 4.096 | 3.908 | 3.908 | 42,749 | -0.03(-0.68%) |
May 19, 2008 | 3.934 | 3.955 | 3.901 | 3.934 | 24,756 | +0.03(+0.86%) |
May 16, 2008 | 3.995 | 3.995 | 3.901 | 3.901 | 51,405 | -0.07(-1.70%) |
May 15, 2008 | 4.170 | 4.170 | 3.894 | 3.968 | 36,282 | -0.22(-5.30%) |
May 14, 2008 | 4.291 | 4.335 | 4.156 | 4.190 | 19,601 | +0.02(+0.48%) |
May 13, 2008 | 4.177 | 4.203 | 4.062 | 4.170 | 70,980 | +0.00(+0.00%) |
May 12, 2008 | 4.251 | 4.251 | 4.170 | 4.170 | 35,772 | -0.05(-1.27%) |
May 09, 2008 | 4.224 | 4.318 | 4.183 | 4.224 | 27,209 | -0.05(-1.10%) |
May 08, 2008 | 4.291 | 4.324 | 4.244 | 4.271 | 53,515 | -0.05(-1.09%) |
May 07, 2008 | 4.237 | 4.318 | 4.224 | 4.318 | 75,187 | +0.09(+2.23%) |
May 06, 2008 | 4.291 | 4.311 | 4.210 | 4.224 | 43,516 | -0.03(-0.79%) |
May 05, 2008 | 4.284 | 4.358 | 4.224 | 4.257 | 43,735 | -0.01(-0.32%) |
May 02, 2008 | 4.203 | 4.298 | 4.170 | 4.271 | 107,535 | +0.07(+1.60%) |
May 01, 2008 | 4.392 | 4.446 | 4.203 | 4.203 | 172,821 | -0.17(-3.85%) |
Apr 30, 2008 | 4.257 | 4.378 | 4.136 | 4.372 | 76,868 | +0.13(+3.01%) |
Apr 29, 2008 | 3.867 | 4.271 | 3.867 | 4.244 | 139,329 | +0.32(+8.23%) |
Apr 28, 2008 | 4.015 | 4.042 | 3.901 | 3.921 | 54,941 | -0.07(-1.85%) |
Apr 25, 2008 | 3.726 | 4.103 | 3.719 | 3.995 | 187,016 | +0.22(+5.88%) |
Apr 24, 2008 | 3.692 | 4.014 | 3.645 | 3.773 | 67,080 | +0.14(+3.89%) |
Apr 23, 2008 | 3.827 | 3.887 | 3.632 | 3.632 | 49,409 | -0.15(-4.09%) |
Apr 22, 2008 | 3.948 | 3.955 | 3.786 | 3.786 | 30,258 | -0.14(-3.60%) |
Apr 21, 2008 | 3.686 | 4.150 | 3.638 | 3.928 | 97,206 | +0.26(+7.16%) |
Apr 18, 2008 | 3.813 | 3.834 | 3.632 | 3.665 | 36,036 | -0.15(-4.05%) |
Apr 17, 2008 | 3.867 | 3.948 | 3.746 | 3.820 | 40,026 | -0.09(-2.41%) |
Apr 16, 2008 | 3.901 | 4.230 | 3.746 | 3.914 | 266,084 | +0.05(+1.22%) |
Apr 15, 2008 | 3.201 | 4.116 | 3.074 | 3.867 | 328,056 | +0.64(+19.79%) |
Apr 14, 2008 | 3.074 | 3.369 | 2.905 | 3.228 | 186,655 | +0.09(+2.78%) |
Apr 11, 2008 | 3.255 | 3.289 | 3.013 | 3.141 | 216,526 | -0.10(-3.11%) |
Apr 10, 2008 | 2.979 | 3.242 | 2.751 | 3.242 | 386,800 | +0.42(+14.76%) |
Apr 09, 2008 | 2.838 | 3.121 | 2.724 | 2.825 | 65,931 | -0.04(-1.41%) |
Apr 08, 2008 | 2.858 | 2.959 | 2.831 | 2.865 | 114,094 | +0.05(+1.91%) |
Apr 07, 2008 | 2.805 | 3.026 | 2.791 | 2.811 | 74,305 | -0.07(-2.56%) |
Apr 04, 2008 | 3.020 | 3.033 | 2.865 | 2.885 | 18,400 | -0.09(-2.94%) |
Apr 03, 2008 | 2.764 | 3.000 | 2.757 | 2.973 | 54,967 | +0.26(+9.41%) |
Apr 02, 2008 | 3.000 | 3.000 | 2.717 | 2.717 | 105,732 | -0.06(-2.18%) |
Apr 01, 2008 | 2.885 | 2.885 | 2.751 | 2.778 | 45,944 | -0.07(-2.36%) |
Mar 31, 2008 | 2.879 | 2.919 | 2.717 | 2.845 | 43,309 | -0.01(-0.47%) |
Mar 28, 2008 | 2.899 | 2.899 | 2.845 | 2.858 | 59,628 | -0.07(-2.30%) |
Mar 27, 2008 | 2.805 | 3.060 | 2.805 | 2.926 | 83,290 | +0.12(+4.32%) |
Mar 26, 2008 | 3.100 | 3.127 | 2.791 | 2.805 | 63,455 | -0.35(-11.09%) |
Mar 25, 2008 | 2.895 | 3.228 | 2.825 | 3.154 | 95,951 | +0.34(+12.20%) |
Mar 24, 2008 | 2.784 | 2.852 | 2.704 | 2.811 | 46,540 | +0.07(+2.45%) |
Mar 21, 2008 | 2.784 | 2.818 | 2.677 | 2.744 | 52,223 | +0.00(+0.00%) |
Mar 20, 2008 | 2.784 | 2.818 | 2.677 | 2.744 | 52,223 | -0.05(-1.69%) |
Mar 19, 2008 | 2.791 | 2.838 | 2.670 | 2.791 | 48,408 | -0.05(-1.66%) |
Mar 18, 2008 | 2.657 | 2.838 | 2.529 | 2.838 | 69,746 | +0.18(+6.84%) |
Mar 17, 2008 | 2.536 | 2.657 | 2.509 | 2.657 | 151,191 | -0.01(-0.25%) |
Mar 14, 2008 | 2.529 | 2.683 | 2.522 | 2.663 | 30,546 | +0.13(+5.32%) |
Mar 13, 2008 | 2.515 | 2.617 | 2.435 | 2.529 | 88,766 | +0.07(+3.01%) |
Mar 12, 2008 | 2.435 | 2.509 | 2.428 | 2.455 | 70,145 | -0.01(-0.54%) |
Mar 11, 2008 | 2.556 | 2.569 | 2.414 | 2.468 | 193,527 | -0.12(-4.68%) |
Mar 10, 2008 | 2.663 | 2.663 | 2.542 | 2.589 | 82,865 | -0.07(-2.53%) |
Mar 07, 2008 | 2.670 | 2.751 | 2.603 | 2.657 | 19,524 | -0.06(-2.23%) |
Mar 06, 2008 | 2.704 | 2.805 | 2.589 | 2.717 | 86,821 | -0.01(-0.25%) |
Mar 05, 2008 | 2.818 | 2.852 | 2.704 | 2.724 | 62,386 | -0.05(-1.94%) |
Mar 04, 2008 | 2.838 | 2.838 | 2.690 | 2.778 | 49,869 | -0.03(-0.96%) |