Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.636 | 3.778 | 3.511 | 3.716 | 172,077 | +0.11(+2.99%) |
May 29, 2008 | 3.614 | 3.636 | 3.528 | 3.608 | 65,208 | +0.01(+0.32%) |
May 28, 2008 | 3.546 | 3.636 | 3.534 | 3.597 | 192,901 | +0.05(+1.28%) |
May 27, 2008 | 3.534 | 3.597 | 3.449 | 3.551 | 60,600 | +0.04(+1.13%) |
May 26, 2008 | 3.483 | 3.540 | 3.426 | 3.511 | 47,733 | +0.00(+0.00%) |
May 23, 2008 | 3.483 | 3.540 | 3.426 | 3.511 | 47,733 | +0.06(+1.64%) |
May 22, 2008 | 3.506 | 3.511 | 3.369 | 3.455 | 130,851 | -0.03(-0.82%) |
May 21, 2008 | 3.494 | 3.551 | 3.483 | 3.483 | 79,362 | -0.01(-0.33%) |
May 20, 2008 | 3.506 | 3.511 | 3.426 | 3.494 | 69,967 | -0.02(-0.49%) |
May 19, 2008 | 3.506 | 3.546 | 3.466 | 3.511 | 66,424 | -0.01(-0.16%) |
May 16, 2008 | 3.500 | 3.546 | 3.472 | 3.517 | 89,591 | +0.01(+0.16%) |
May 15, 2008 | 3.517 | 3.551 | 3.426 | 3.511 | 89,362 | -0.02(-0.64%) |
May 14, 2008 | 3.494 | 3.574 | 3.489 | 3.534 | 102,422 | -0.03(-0.95%) |
May 13, 2008 | 3.557 | 3.619 | 3.540 | 3.568 | 50,338 | +0.03(+0.80%) |
May 12, 2008 | 3.580 | 3.580 | 3.500 | 3.540 | 80,615 | -0.04(-1.11%) |
May 09, 2008 | 3.568 | 3.619 | 3.528 | 3.580 | 49,499 | -0.02(-0.63%) |
May 08, 2008 | 3.511 | 3.619 | 3.506 | 3.602 | 121,129 | +0.09(+2.42%) |
May 07, 2008 | 3.477 | 3.628 | 3.440 | 3.517 | 109,381 | +0.02(+0.65%) |
May 06, 2008 | 3.477 | 3.540 | 3.369 | 3.494 | 186,410 | +0.02(+0.65%) |
May 05, 2008 | 3.489 | 3.554 | 3.455 | 3.472 | 99,003 | -0.03(-0.97%) |
May 02, 2008 | 3.494 | 3.557 | 3.477 | 3.506 | 59,434 | +0.04(+1.06%) |
May 01, 2008 | 3.500 | 3.500 | 3.386 | 3.469 | 223,087 | -0.03(-0.89%) |
Apr 30, 2008 | 3.523 | 3.557 | 3.472 | 3.500 | 60,424 | -0.05(-1.28%) |
Apr 29, 2008 | 3.580 | 3.580 | 3.523 | 3.546 | 80,331 | -0.01(-0.32%) |
Apr 28, 2008 | 3.528 | 3.580 | 3.523 | 3.557 | 62,961 | +0.01(+0.16%) |
Apr 25, 2008 | 3.608 | 3.608 | 3.494 | 3.551 | 123,273 | -0.09(-2.34%) |
Apr 24, 2008 | 3.580 | 3.636 | 3.540 | 3.636 | 101,532 | +0.03(+0.95%) |
Apr 23, 2008 | 3.568 | 3.602 | 3.523 | 3.602 | 105,381 | +0.05(+1.44%) |
Apr 22, 2008 | 3.608 | 3.619 | 3.551 | 3.551 | 161,879 | -0.10(-2.65%) |
Apr 21, 2008 | 3.585 | 3.653 | 3.546 | 3.648 | 126,129 | +0.03(+0.78%) |
Apr 18, 2008 | 3.591 | 3.636 | 3.523 | 3.619 | 169,365 | +0.07(+1.92%) |
Apr 17, 2008 | 3.688 | 3.688 | 3.528 | 3.551 | 195,887 | -0.11(-2.95%) |
Apr 16, 2008 | 3.591 | 3.670 | 3.523 | 3.659 | 137,910 | +0.07(+1.90%) |
Apr 15, 2008 | 3.642 | 3.671 | 3.551 | 3.591 | 79,605 | -0.05(-1.40%) |
Apr 14, 2008 | 3.580 | 3.716 | 3.574 | 3.642 | 158,900 | +0.03(+0.94%) |
Apr 11, 2008 | 3.636 | 3.659 | 3.557 | 3.608 | 143,782 | -0.05(-1.24%) |
Apr 10, 2008 | 3.591 | 3.710 | 3.591 | 3.653 | 79,844 | +0.03(+0.94%) |
Apr 09, 2008 | 3.693 | 3.744 | 3.580 | 3.619 | 328,999 | -0.09(-2.30%) |
Apr 08, 2008 | 3.705 | 3.744 | 3.693 | 3.705 | 66,348 | +0.01(+0.15%) |
Apr 07, 2008 | 3.693 | 3.767 | 3.688 | 3.699 | 131,031 | +0.07(+1.88%) |
Apr 04, 2008 | 3.693 | 3.693 | 3.631 | 3.631 | 128,435 | -0.01(-0.31%) |
Apr 03, 2008 | 3.653 | 3.733 | 3.611 | 3.642 | 98,943 | -0.05(-1.38%) |
Apr 02, 2008 | 3.693 | 3.699 | 3.636 | 3.693 | 205,189 | +0.06(+1.72%) |
Apr 01, 2008 | 3.614 | 3.693 | 3.563 | 3.631 | 237,327 | +0.07(+1.91%) |
Mar 31, 2008 | 3.648 | 3.676 | 3.563 | 3.563 | 303,773 | -0.05(-1.42%) |
Mar 28, 2008 | 3.597 | 3.642 | 3.574 | 3.614 | 619,002 | +0.06(+1.60%) |
Mar 27, 2008 | 3.631 | 3.682 | 3.506 | 3.557 | 267,579 | -0.05(-1.42%) |
Mar 26, 2008 | 3.517 | 3.693 | 3.465 | 3.608 | 420,255 | +0.09(+2.42%) |
Mar 25, 2008 | 3.693 | 3.722 | 3.438 | 3.523 | 499,677 | -0.14(-3.73%) |
Mar 24, 2008 | 3.210 | 3.915 | 3.210 | 3.659 | 1,415,374 | +0.49(+15.41%) |
Mar 21, 2008 | 3.131 | 3.188 | 3.097 | 3.171 | 241,674 | +0.00(+0.00%) |
Mar 20, 2008 | 3.131 | 3.188 | 3.097 | 3.171 | 241,674 | +0.05(+1.45%) |
Mar 19, 2008 | 3.307 | 3.307 | 3.125 | 3.125 | 295,299 | -0.14(-4.35%) |
Mar 18, 2008 | 3.153 | 3.278 | 3.153 | 3.267 | 146,536 | +0.11(+3.42%) |
Mar 17, 2008 | 3.165 | 3.205 | 3.125 | 3.159 | 158,354 | -0.02(-0.71%) |
Mar 14, 2008 | 3.273 | 3.273 | 3.136 | 3.182 | 363,677 | -0.09(-2.78%) |
Mar 13, 2008 | 3.256 | 3.273 | 3.097 | 3.273 | 322,538 | +0.00(+0.00%) |
Mar 12, 2008 | 3.153 | 3.301 | 3.119 | 3.273 | 356,327 | +0.11(+3.41%) |
Mar 11, 2008 | 3.273 | 3.284 | 3.074 | 3.165 | 677,264 | -0.03(-0.89%) |
Mar 10, 2008 | 3.153 | 3.307 | 3.125 | 3.193 | 265,172 | +0.06(+2.00%) |
Mar 07, 2008 | 3.324 | 3.324 | 3.125 | 3.131 | 512,347 | -0.25(-7.40%) |
Mar 06, 2008 | 3.409 | 3.409 | 3.125 | 3.381 | 638,615 | -0.05(-1.33%) |
Mar 05, 2008 | 3.813 | 3.921 | 3.057 | 3.426 | 1,458,110 | -1.57(-31.40%) |
Mar 04, 2008 | 4.733 | 4.994 | 4.614 | 4.994 | 269,978 | +0.17(+3.53%) |