Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.746 | 3.888 | 3.646 | 3.807 | 412,240 | +0.08(+2.11%) |
May 29, 2008 | 3.648 | 3.852 | 3.569 | 3.729 | 405,556 | +0.08(+2.09%) |
May 28, 2008 | 3.654 | 3.809 | 3.584 | 3.652 | 163,737 | +0.00(+0.12%) |
May 27, 2008 | 3.557 | 3.701 | 3.429 | 3.648 | 259,357 | +0.10(+2.88%) |
May 26, 2008 | 3.739 | 3.758 | 3.540 | 3.546 | 432,969 | +0.00(+0.00%) |
May 23, 2008 | 3.739 | 3.758 | 3.540 | 3.546 | 432,969 | -0.22(-5.81%) |
May 22, 2008 | 3.671 | 3.831 | 3.671 | 3.765 | 315,114 | +0.10(+2.67%) |
May 21, 2008 | 3.839 | 3.884 | 3.639 | 3.667 | 770,079 | -0.16(-4.22%) |
May 20, 2008 | 3.718 | 3.848 | 3.671 | 3.828 | 729,284 | +0.09(+2.33%) |
May 19, 2008 | 3.616 | 3.777 | 3.616 | 3.741 | 676,709 | +0.12(+3.28%) |
May 16, 2008 | 3.603 | 3.741 | 3.569 | 3.622 | 775,920 | +0.04(+1.19%) |
May 15, 2008 | 3.563 | 3.612 | 3.399 | 3.580 | 526,777 | +0.01(+0.36%) |
May 14, 2008 | 3.595 | 3.635 | 3.518 | 3.567 | 541,904 | -0.03(-0.89%) |
May 13, 2008 | 3.578 | 3.610 | 3.576 | 3.599 | 295,901 | +0.03(+0.95%) |
May 12, 2008 | 3.548 | 3.601 | 3.493 | 3.565 | 291,311 | +0.03(+0.78%) |
May 09, 2008 | 3.552 | 3.607 | 3.446 | 3.537 | 210,005 | -0.05(-1.48%) |
May 08, 2008 | 3.533 | 3.690 | 3.533 | 3.591 | 599,545 | +0.07(+2.11%) |
May 07, 2008 | 3.733 | 3.765 | 3.499 | 3.516 | 204,879 | -0.21(-5.54%) |
May 06, 2008 | 3.631 | 3.760 | 3.631 | 3.722 | 292,276 | +0.06(+1.62%) |
May 05, 2008 | 3.675 | 3.763 | 3.624 | 3.663 | 196,346 | -0.03(-0.86%) |
May 02, 2008 | 3.763 | 3.763 | 3.673 | 3.695 | 259,696 | -0.02(-0.57%) |
May 01, 2008 | 3.457 | 3.735 | 3.457 | 3.716 | 445,150 | +0.25(+7.30%) |
Apr 30, 2008 | 3.703 | 3.735 | 3.418 | 3.463 | 513,437 | -0.24(-6.54%) |
Apr 29, 2008 | 3.735 | 3.805 | 3.533 | 3.705 | 368,024 | -0.02(-0.63%) |
Apr 28, 2008 | 3.599 | 3.797 | 3.540 | 3.729 | 414,551 | +0.12(+3.30%) |
Apr 25, 2008 | 3.644 | 3.693 | 3.537 | 3.610 | 268,643 | -0.00(-0.12%) |
Apr 24, 2008 | 3.495 | 3.665 | 3.416 | 3.614 | 438,551 | +0.11(+3.28%) |
Apr 23, 2008 | 3.408 | 3.525 | 3.391 | 3.499 | 520,371 | +0.13(+3.72%) |
Apr 22, 2008 | 3.452 | 3.452 | 3.263 | 3.374 | 664,932 | -0.02(-0.63%) |
Apr 21, 2008 | 3.310 | 3.421 | 3.289 | 3.395 | 276,061 | -0.02(-0.50%) |
Apr 18, 2008 | 3.406 | 3.427 | 3.348 | 3.412 | 257,483 | +0.08(+2.49%) |
Apr 17, 2008 | 3.384 | 3.384 | 3.282 | 3.329 | 430,879 | -0.07(-2.18%) |
Apr 16, 2008 | 3.393 | 3.461 | 3.365 | 3.404 | 566,738 | +0.05(+1.52%) |
Apr 15, 2008 | 3.268 | 3.359 | 3.244 | 3.353 | 248,794 | +0.10(+3.07%) |
Apr 14, 2008 | 3.197 | 3.336 | 3.197 | 3.253 | 356,059 | +0.05(+1.53%) |
Apr 11, 2008 | 3.257 | 3.367 | 3.195 | 3.204 | 309,174 | -0.11(-3.46%) |
Apr 10, 2008 | 3.293 | 3.380 | 3.270 | 3.319 | 215,564 | +0.01(+0.39%) |
Apr 09, 2008 | 3.344 | 3.399 | 3.285 | 3.306 | 433,496 | -0.02(-0.70%) |
Apr 08, 2008 | 3.321 | 3.376 | 3.244 | 3.329 | 415,271 | -0.03(-0.89%) |
Apr 07, 2008 | 3.382 | 3.389 | 3.251 | 3.359 | 613,872 | -0.01(-0.19%) |
Apr 04, 2008 | 3.406 | 3.406 | 3.319 | 3.365 | 459,073 | -0.03(-0.88%) |
Apr 03, 2008 | 3.367 | 3.472 | 3.340 | 3.395 | 275,360 | +0.00(+0.13%) |
Apr 02, 2008 | 3.325 | 3.438 | 3.295 | 3.391 | 657,674 | +0.07(+2.05%) |
Apr 01, 2008 | 3.333 | 3.338 | 3.255 | 3.323 | 571,402 | +0.03(+0.77%) |
Mar 31, 2008 | 3.433 | 3.433 | 3.272 | 3.297 | 834,506 | -0.12(-3.48%) |
Mar 28, 2008 | 3.457 | 3.510 | 3.414 | 3.416 | 226,884 | -0.03(-0.80%) |
Mar 27, 2008 | 3.559 | 3.559 | 3.416 | 3.444 | 433,802 | -0.14(-3.91%) |
Mar 26, 2008 | 3.576 | 3.586 | 3.467 | 3.584 | 343,567 | -0.03(-0.76%) |
Mar 25, 2008 | 3.729 | 3.790 | 3.563 | 3.612 | 658,178 | -0.13(-3.46%) |
Mar 24, 2008 | 3.650 | 3.792 | 3.633 | 3.741 | 830,260 | +0.13(+3.59%) |
Mar 21, 2008 | 3.540 | 3.709 | 3.497 | 3.612 | 1,977,848 | +0.00(+0.00%) |
Mar 20, 2008 | 3.540 | 3.709 | 3.497 | 3.612 | 1,977,848 | +0.12(+3.34%) |
Mar 19, 2008 | 3.571 | 3.601 | 3.455 | 3.495 | 599,610 | -0.06(-1.62%) |
Mar 18, 2008 | 3.440 | 3.569 | 3.314 | 3.552 | 1,032,796 | +0.16(+4.76%) |
Mar 17, 2008 | 3.346 | 3.452 | 3.346 | 3.391 | 513,400 | +0.00(+0.00%) |
Mar 14, 2008 | 3.329 | 3.442 | 3.242 | 3.391 | 608,003 | +0.10(+2.97%) |
Mar 13, 2008 | 3.276 | 3.423 | 3.261 | 3.293 | 871,431 | -0.03(-0.83%) |
Mar 12, 2008 | 3.380 | 3.461 | 3.263 | 3.321 | 640,108 | -0.05(-1.45%) |
Mar 11, 2008 | 3.210 | 3.374 | 3.142 | 3.370 | 548,838 | +0.26(+8.48%) |
Mar 10, 2008 | 3.163 | 3.225 | 3.100 | 3.106 | 352,397 | -0.05(-1.62%) |
Mar 07, 2008 | 3.059 | 3.321 | 3.059 | 3.157 | 541,067 | +0.06(+1.85%) |
Mar 06, 2008 | 3.178 | 3.263 | 3.098 | 3.100 | 510,929 | -0.08(-2.67%) |
Mar 05, 2008 | 3.081 | 3.200 | 3.081 | 3.185 | 380,483 | +0.12(+3.88%) |
Mar 04, 2008 | 3.019 | 3.108 | 2.974 | 3.066 | 476,456 | +0.02(+0.63%) |