Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.942 | 4.025 | 3.921 | 3.956 | 3,319,174 | +0.04(+1.07%) |
May 29, 2008 | 3.881 | 3.928 | 3.872 | 3.914 | 2,307,809 | +0.04(+1.08%) |
May 28, 2008 | 3.867 | 3.884 | 3.833 | 3.872 | 2,448,631 | +0.04(+0.97%) |
May 27, 2008 | 3.844 | 3.898 | 3.814 | 3.835 | 2,816,979 | -0.01(-0.24%) |
May 26, 2008 | 3.860 | 3.877 | 3.816 | 3.844 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.860 | 3.877 | 3.816 | 3.844 | 2,100,213 | -0.03(-0.90%) |
May 22, 2008 | 3.860 | 3.902 | 3.858 | 3.879 | 2,296,562 | +0.00(+0.06%) |
May 21, 2008 | 3.949 | 3.963 | 3.867 | 3.877 | 2,785,255 | -0.12(-3.02%) |
May 20, 2008 | 4.035 | 4.046 | 3.995 | 3.998 | 3,067,352 | -0.04(-0.98%) |
May 19, 2008 | 4.060 | 4.060 | 4.021 | 4.037 | 2,600,279 | -0.01(-0.23%) |
May 16, 2008 | 4.007 | 4.046 | 3.991 | 4.046 | 2,419,192 | +0.06(+1.52%) |
May 15, 2008 | 3.977 | 3.993 | 3.967 | 3.986 | 2,532,258 | +0.02(+0.47%) |
May 14, 2008 | 3.963 | 3.993 | 3.960 | 3.967 | 1,922,298 | +0.01(+0.18%) |
May 13, 2008 | 3.956 | 3.991 | 3.949 | 3.960 | 2,579,299 | +0.01(+0.35%) |
May 12, 2008 | 3.932 | 3.960 | 3.932 | 3.946 | 2,290,839 | +0.01(+0.18%) |
May 09, 2008 | 3.928 | 3.944 | 3.907 | 3.939 | 1,036,032 | +0.00(+0.12%) |
May 08, 2008 | 3.912 | 3.944 | 3.905 | 3.935 | 2,001,286 | +0.02(+0.59%) |
May 07, 2008 | 3.930 | 3.932 | 3.870 | 3.912 | 2,828,863 | +0.01(+0.24%) |
May 06, 2008 | 3.900 | 3.921 | 3.877 | 3.902 | 2,515,120 | -0.01(-0.24%) |
May 05, 2008 | 3.928 | 3.939 | 3.900 | 3.912 | 2,493,314 | -0.04(-0.94%) |
May 02, 2008 | 3.942 | 3.949 | 3.929 | 3.949 | 2,228,283 | +0.01(+0.24%) |
May 01, 2008 | 3.923 | 3.939 | 3.907 | 3.939 | 2,647,613 | +0.02(+0.47%) |
Apr 30, 2008 | 3.893 | 3.925 | 3.879 | 3.921 | 2,577,118 | +0.03(+0.78%) |
Apr 29, 2008 | 3.886 | 3.898 | 3.833 | 3.891 | 2,366,738 | +0.00(+0.06%) |
Apr 28, 2008 | 3.874 | 3.898 | 3.860 | 3.888 | 1,727,124 | +0.03(+0.66%) |
Apr 25, 2008 | 3.835 | 3.874 | 3.826 | 3.863 | 2,320,437 | +0.03(+0.73%) |
Apr 24, 2008 | 3.830 | 3.844 | 3.802 | 3.835 | 2,114,903 | +0.01(+0.30%) |
Apr 23, 2008 | 3.805 | 3.842 | 3.793 | 3.823 | 2,140,185 | +0.03(+0.73%) |
Apr 22, 2008 | 3.819 | 3.819 | 3.777 | 3.795 | 1,783,059 | -0.03(-0.67%) |
Apr 21, 2008 | 3.819 | 3.830 | 3.777 | 3.821 | 1,685,625 | +0.00(+0.06%) |
Apr 18, 2008 | 3.835 | 3.851 | 3.802 | 3.819 | 2,412,786 | +0.01(+0.37%) |
Apr 17, 2008 | 3.758 | 3.816 | 3.753 | 3.805 | 1,793,751 | +0.03(+0.68%) |
Apr 16, 2008 | 3.733 | 3.788 | 3.721 | 3.779 | 2,286,635 | +0.07(+2.01%) |
Apr 15, 2008 | 3.702 | 3.719 | 3.661 | 3.705 | 2,237,198 | +0.02(+0.63%) |
Apr 14, 2008 | 3.707 | 3.719 | 3.668 | 3.681 | 1,777,513 | -0.03(-0.81%) |
Apr 11, 2008 | 3.714 | 3.749 | 3.693 | 3.712 | 1,675,161 | -0.02(-0.62%) |
Apr 10, 2008 | 3.712 | 3.772 | 3.702 | 3.735 | 1,944,887 | +0.04(+1.20%) |
Apr 09, 2008 | 3.737 | 3.744 | 3.684 | 3.691 | 2,018,579 | -0.03(-0.75%) |
Apr 08, 2008 | 3.735 | 3.756 | 3.702 | 3.719 | 1,891,658 | -0.02(-0.62%) |
Apr 07, 2008 | 3.800 | 3.807 | 3.730 | 3.742 | 2,009,651 | -0.05(-1.41%) |
Apr 04, 2008 | 3.760 | 3.805 | 3.733 | 3.795 | 1,729,809 | +0.05(+1.43%) |
Apr 03, 2008 | 3.693 | 3.777 | 3.684 | 3.742 | 2,097,249 | +0.00(+0.00%) |
Apr 02, 2008 | 3.742 | 3.772 | 3.702 | 3.742 | 1,855,154 | +0.01(+0.37%) |
Apr 01, 2008 | 3.663 | 3.747 | 3.663 | 3.728 | 2,121,219 | +0.08(+2.23%) |
Mar 31, 2008 | 3.623 | 3.663 | 3.609 | 3.647 | 1,663,165 | +0.00(+0.00%) |
Mar 28, 2008 | 3.679 | 3.700 | 3.611 | 3.647 | 1,754,704 | -0.04(-1.01%) |
Mar 27, 2008 | 3.663 | 3.723 | 3.649 | 3.684 | 1,997,332 | +0.03(+0.76%) |
Mar 26, 2008 | 3.635 | 3.656 | 3.591 | 3.656 | 2,175,527 | +0.02(+0.51%) |
Mar 25, 2008 | 3.663 | 3.672 | 3.614 | 3.637 | 2,595,895 | -0.01(-0.32%) |
Mar 24, 2008 | 3.663 | 3.719 | 3.637 | 3.649 | 2,444,849 | +0.02(+0.58%) |
Mar 21, 2008 | 3.579 | 3.628 | 3.521 | 3.628 | 2,686,057 | +0.00(+0.00%) |
Mar 20, 2008 | 3.579 | 3.628 | 3.521 | 3.628 | 2,686,057 | +0.01(+0.39%) |
Mar 19, 2008 | 3.654 | 3.691 | 3.549 | 3.614 | 2,901,849 | -0.03(-0.77%) |
Mar 18, 2008 | 3.579 | 3.642 | 3.551 | 3.642 | 2,952,771 | +0.11(+3.16%) |
Mar 17, 2008 | 3.579 | 3.584 | 3.456 | 3.530 | 3,753,508 | -0.11(-3.00%) |
Mar 14, 2008 | 3.684 | 3.695 | 3.584 | 3.640 | 3,036,988 | -0.04(-1.07%) |
Mar 13, 2008 | 3.686 | 3.686 | 3.602 | 3.679 | 2,684,611 | -0.01(-0.38%) |
Mar 12, 2008 | 3.681 | 3.751 | 3.670 | 3.693 | 1,985,263 | -0.04(-1.06%) |
Mar 11, 2008 | 3.707 | 3.740 | 3.651 | 3.733 | 2,625,824 | +0.08(+2.28%) |
Mar 10, 2008 | 3.760 | 3.760 | 3.614 | 3.649 | 3,149,894 | -0.12(-3.25%) |
Mar 07, 2008 | 3.814 | 3.840 | 3.688 | 3.772 | 2,736,510 | -0.08(-1.99%) |
Mar 06, 2008 | 3.879 | 3.914 | 3.816 | 3.849 | 3,283,398 | -0.06(-1.43%) |
Mar 05, 2008 | 3.830 | 3.905 | 3.807 | 3.905 | 3,254,742 | +0.09(+2.44%) |
Mar 04, 2008 | 3.770 | 3.851 | 3.763 | 3.812 | 3,616,481 | +0.00(+0.00%) |