Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.745 | 3.913 | 3.745 | 3.779 | 23,203 | +0.03(+0.71%) |
May 29, 2008 | 3.953 | 3.953 | 3.705 | 3.752 | 57,013 | -0.08(-2.09%) |
May 28, 2008 | 3.872 | 4.026 | 3.685 | 3.832 | 43,543 | -0.03(-0.87%) |
May 27, 2008 | 4.080 | 4.080 | 3.859 | 3.866 | 18,284 | -0.19(-4.62%) |
May 26, 2008 | 3.740 | 4.087 | 3.638 | 4.053 | 101,642 | +0.00(+0.00%) |
May 23, 2008 | 3.740 | 4.087 | 3.638 | 4.053 | 101,642 | +0.33(+8.99%) |
May 22, 2008 | 3.879 | 3.879 | 3.692 | 3.719 | 20,211 | -0.16(-4.14%) |
May 21, 2008 | 3.906 | 3.919 | 3.866 | 3.879 | 26,856 | -0.01(-0.17%) |
May 20, 2008 | 3.926 | 4.073 | 3.886 | 3.886 | 42,987 | -0.03(-0.68%) |
May 19, 2008 | 3.913 | 3.933 | 3.879 | 3.913 | 24,894 | +0.03(+0.86%) |
May 16, 2008 | 3.973 | 3.973 | 3.879 | 3.879 | 51,692 | -0.07(-1.70%) |
May 15, 2008 | 4.147 | 4.147 | 3.872 | 3.946 | 36,484 | -0.22(-5.30%) |
May 14, 2008 | 4.267 | 4.311 | 4.133 | 4.167 | 19,710 | +0.02(+0.48%) |
May 13, 2008 | 4.153 | 4.180 | 4.040 | 4.147 | 71,376 | +0.00(+0.00%) |
May 12, 2008 | 4.227 | 4.227 | 4.147 | 4.147 | 35,972 | -0.05(-1.27%) |
May 09, 2008 | 4.200 | 4.294 | 4.160 | 4.200 | 27,361 | -0.05(-1.10%) |
May 08, 2008 | 4.267 | 4.301 | 4.220 | 4.247 | 53,813 | -0.05(-1.09%) |
May 07, 2008 | 4.214 | 4.294 | 4.200 | 4.294 | 75,605 | +0.09(+2.23%) |
May 06, 2008 | 4.267 | 4.287 | 4.187 | 4.200 | 43,758 | -0.03(-0.79%) |
May 05, 2008 | 4.260 | 4.334 | 4.200 | 4.234 | 43,978 | -0.01(-0.32%) |
May 02, 2008 | 4.180 | 4.274 | 4.147 | 4.247 | 108,134 | +0.07(+1.60%) |
May 01, 2008 | 4.367 | 4.421 | 4.180 | 4.180 | 173,784 | -0.17(-3.85%) |
Apr 30, 2008 | 4.234 | 4.354 | 4.113 | 4.347 | 77,296 | +0.13(+3.01%) |
Apr 29, 2008 | 3.846 | 4.247 | 3.846 | 4.220 | 140,105 | +0.32(+8.23%) |
Apr 28, 2008 | 3.993 | 4.020 | 3.879 | 3.899 | 55,247 | -0.07(-1.85%) |
Apr 25, 2008 | 3.705 | 4.080 | 3.699 | 3.973 | 188,058 | +0.22(+5.88%) |
Apr 24, 2008 | 3.672 | 3.992 | 3.625 | 3.752 | 67,454 | +0.14(+3.89%) |
Apr 23, 2008 | 3.806 | 3.866 | 3.612 | 3.612 | 49,684 | -0.15(-4.09%) |
Apr 22, 2008 | 3.926 | 3.933 | 3.765 | 3.765 | 30,426 | -0.14(-3.60%) |
Apr 21, 2008 | 3.665 | 4.127 | 3.618 | 3.906 | 97,747 | +0.26(+7.16%) |
Apr 18, 2008 | 3.792 | 3.812 | 3.612 | 3.645 | 36,236 | -0.15(-4.05%) |
Apr 17, 2008 | 3.846 | 3.926 | 3.725 | 3.799 | 40,249 | -0.09(-2.41%) |
Apr 16, 2008 | 3.879 | 4.207 | 3.725 | 3.893 | 267,567 | +0.05(+1.22%) |
Apr 15, 2008 | 3.184 | 4.093 | 3.057 | 3.846 | 329,884 | +0.64(+19.79%) |
Apr 14, 2008 | 3.057 | 3.351 | 2.889 | 3.210 | 187,695 | +0.09(+2.78%) |
Apr 11, 2008 | 3.237 | 3.271 | 2.996 | 3.123 | 217,733 | -0.10(-3.11%) |
Apr 10, 2008 | 2.963 | 3.224 | 2.735 | 3.224 | 388,954 | +0.41(+14.76%) |
Apr 09, 2008 | 2.822 | 3.103 | 2.709 | 2.809 | 66,298 | -0.04(-1.41%) |
Apr 08, 2008 | 2.842 | 2.943 | 2.816 | 2.849 | 114,729 | +0.05(+1.91%) |
Apr 07, 2008 | 2.789 | 3.010 | 2.776 | 2.796 | 74,719 | -0.07(-2.56%) |
Apr 04, 2008 | 3.003 | 3.016 | 2.849 | 2.869 | 18,502 | -0.09(-2.94%) |
Apr 03, 2008 | 2.749 | 2.983 | 2.742 | 2.956 | 55,273 | +0.25(+9.41%) |
Apr 02, 2008 | 2.983 | 2.983 | 2.702 | 2.702 | 106,321 | -0.06(-2.18%) |
Apr 01, 2008 | 2.869 | 2.869 | 2.735 | 2.762 | 46,200 | -0.07(-2.36%) |
Mar 31, 2008 | 2.863 | 2.903 | 2.702 | 2.829 | 43,551 | -0.01(-0.47%) |
Mar 28, 2008 | 2.883 | 2.883 | 2.829 | 2.842 | 59,960 | -0.07(-2.30%) |
Mar 27, 2008 | 2.789 | 3.043 | 2.789 | 2.909 | 83,754 | +0.12(+4.32%) |
Mar 26, 2008 | 3.083 | 3.110 | 2.776 | 2.789 | 63,809 | -0.35(-11.09%) |
Mar 25, 2008 | 2.879 | 3.210 | 2.809 | 3.137 | 96,485 | +0.34(+12.20%) |
Mar 24, 2008 | 2.769 | 2.836 | 2.689 | 2.796 | 46,800 | +0.07(+2.45%) |
Mar 21, 2008 | 2.769 | 2.802 | 2.662 | 2.729 | 52,514 | +0.00(+0.00%) |
Mar 20, 2008 | 2.769 | 2.802 | 2.662 | 2.729 | 52,514 | -0.05(-1.69%) |
Mar 19, 2008 | 2.776 | 2.822 | 2.655 | 2.776 | 48,678 | -0.05(-1.66%) |
Mar 18, 2008 | 2.642 | 2.822 | 2.515 | 2.822 | 70,135 | +0.18(+6.84%) |
Mar 17, 2008 | 2.521 | 2.642 | 2.495 | 2.642 | 152,034 | -0.01(-0.25%) |
Mar 14, 2008 | 2.515 | 2.669 | 2.508 | 2.649 | 30,716 | +0.13(+5.32%) |
Mar 13, 2008 | 2.501 | 2.602 | 2.421 | 2.515 | 89,261 | +0.07(+3.01%) |
Mar 12, 2008 | 2.421 | 2.495 | 2.414 | 2.441 | 70,535 | -0.01(-0.55%) |
Mar 11, 2008 | 2.542 | 2.555 | 2.401 | 2.455 | 194,606 | -0.12(-4.68%) |
Mar 10, 2008 | 2.649 | 2.649 | 2.528 | 2.575 | 83,326 | -0.07(-2.53%) |
Mar 07, 2008 | 2.655 | 2.735 | 2.588 | 2.642 | 19,632 | -0.06(-2.23%) |
Mar 06, 2008 | 2.689 | 2.789 | 2.575 | 2.702 | 87,305 | -0.01(-0.25%) |
Mar 05, 2008 | 2.802 | 2.836 | 2.689 | 2.709 | 62,734 | -0.05(-1.94%) |
Mar 04, 2008 | 2.822 | 2.822 | 2.675 | 2.762 | 50,147 | -0.03(-0.96%) |