Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.271 | 4.287 | 4.232 | 4.246 | 475,922 | -0.01(-0.13%) |
May 29, 2008 | 4.254 | 4.298 | 4.235 | 4.251 | 780,973 | +0.03(+0.79%) |
May 28, 2008 | 4.196 | 4.237 | 4.193 | 4.218 | 623,670 | +0.01(+0.20%) |
May 27, 2008 | 4.098 | 4.223 | 4.098 | 4.210 | 727,075 | +0.12(+2.99%) |
May 26, 2008 | 4.032 | 4.096 | 4.032 | 4.087 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.032 | 4.096 | 4.032 | 4.087 | 369,463 | +0.03(+0.68%) |
May 22, 2008 | 3.979 | 4.065 | 3.979 | 4.060 | 579,068 | +0.06(+1.60%) |
May 21, 2008 | 3.974 | 4.024 | 3.962 | 3.996 | 690,442 | -0.01(-0.21%) |
May 20, 2008 | 4.085 | 4.096 | 3.993 | 4.004 | 878,327 | -0.10(-2.50%) |
May 19, 2008 | 4.168 | 4.168 | 4.101 | 4.107 | 859,114 | -0.06(-1.47%) |
May 16, 2008 | 4.182 | 4.185 | 4.162 | 4.168 | 561,673 | -0.02(-0.40%) |
May 15, 2008 | 4.198 | 4.223 | 4.185 | 4.185 | 568,530 | -0.02(-0.59%) |
May 14, 2008 | 4.198 | 4.226 | 4.198 | 4.210 | 432,526 | +0.00(+0.07%) |
May 13, 2008 | 4.223 | 4.237 | 4.204 | 4.207 | 449,118 | -0.03(-0.72%) |
May 12, 2008 | 4.271 | 4.271 | 4.221 | 4.237 | 485,084 | +0.00(+0.07%) |
May 09, 2008 | 4.204 | 4.248 | 4.204 | 4.235 | 199,211 | +0.02(+0.59%) |
May 08, 2008 | 4.229 | 4.251 | 4.193 | 4.210 | 569,060 | -0.02(-0.39%) |
May 07, 2008 | 4.254 | 4.281 | 4.198 | 4.226 | 640,723 | -0.03(-0.78%) |
May 06, 2008 | 4.262 | 4.287 | 4.248 | 4.260 | 561,796 | -0.01(-0.26%) |
May 05, 2008 | 4.254 | 4.301 | 4.243 | 4.271 | 480,708 | +0.02(+0.39%) |
May 02, 2008 | 4.254 | 4.310 | 4.240 | 4.254 | 502,651 | +0.00(+0.00%) |
May 01, 2008 | 4.218 | 4.287 | 4.218 | 4.254 | 726,398 | +0.05(+1.26%) |
Apr 30, 2008 | 4.204 | 4.232 | 4.185 | 4.201 | 735,751 | -0.00(-0.07%) |
Apr 29, 2008 | 4.187 | 4.204 | 4.165 | 4.204 | 580,768 | +0.05(+1.14%) |
Apr 28, 2008 | 4.162 | 4.212 | 4.135 | 4.157 | 764,489 | +0.01(+0.20%) |
Apr 25, 2008 | 4.157 | 4.157 | 4.121 | 4.148 | 450,569 | +0.01(+0.13%) |
Apr 24, 2008 | 4.132 | 4.143 | 4.110 | 4.143 | 507,301 | +0.01(+0.34%) |
Apr 23, 2008 | 4.135 | 4.137 | 4.112 | 4.129 | 470,261 | +0.00(+0.07%) |
Apr 22, 2008 | 4.137 | 4.137 | 4.110 | 4.126 | 517,687 | +0.00(+0.07%) |
Apr 21, 2008 | 4.093 | 4.146 | 4.082 | 4.123 | 499,478 | +0.03(+0.68%) |
Apr 18, 2008 | 4.104 | 4.118 | 4.065 | 4.096 | 600,413 | -0.01(-0.20%) |
Apr 17, 2008 | 4.018 | 4.107 | 4.018 | 4.104 | 547,221 | +0.06(+1.44%) |
Apr 16, 2008 | 3.993 | 4.047 | 3.993 | 4.046 | 535,297 | +0.05(+1.25%) |
Apr 15, 2008 | 4.035 | 4.035 | 3.971 | 3.996 | 446,377 | -0.02(-0.42%) |
Apr 14, 2008 | 4.007 | 4.012 | 3.984 | 4.012 | 304,261 | +0.02(+0.56%) |
Apr 11, 2008 | 3.974 | 3.993 | 3.971 | 3.990 | 206,716 | -0.00(-0.07%) |
Apr 10, 2008 | 3.993 | 4.032 | 3.968 | 3.993 | 523,272 | +0.02(+0.49%) |
Apr 09, 2008 | 3.974 | 3.996 | 3.960 | 3.974 | 406,589 | +0.01(+0.21%) |
Apr 08, 2008 | 3.949 | 3.965 | 3.940 | 3.965 | 456,288 | +0.02(+0.42%) |
Apr 07, 2008 | 3.940 | 3.954 | 3.921 | 3.949 | 418,834 | +0.03(+0.71%) |
Apr 04, 2008 | 3.932 | 3.935 | 3.912 | 3.921 | 154,136 | -0.01(-0.21%) |
Apr 03, 2008 | 3.907 | 3.941 | 3.901 | 3.929 | 297,015 | +0.01(+0.21%) |
Apr 02, 2008 | 3.896 | 3.925 | 3.890 | 3.921 | 281,263 | +0.02(+0.64%) |
Apr 01, 2008 | 3.887 | 3.907 | 3.807 | 3.896 | 765,282 | +0.03(+0.72%) |
Mar 31, 2008 | 3.887 | 3.899 | 3.868 | 3.868 | 407,670 | -0.01(-0.14%) |
Mar 28, 2008 | 3.893 | 3.904 | 3.874 | 3.874 | 408,660 | -0.02(-0.43%) |
Mar 27, 2008 | 3.904 | 3.915 | 3.871 | 3.890 | 446,924 | -0.06(-1.41%) |
Mar 26, 2008 | 3.971 | 3.996 | 3.938 | 3.946 | 562,322 | -0.02(-0.38%) |
Mar 25, 2008 | 3.946 | 3.987 | 3.924 | 3.961 | 505,266 | +0.02(+0.45%) |
Mar 24, 2008 | 3.912 | 3.962 | 3.899 | 3.943 | 537,318 | +0.05(+1.28%) |
Mar 21, 2008 | 3.840 | 3.904 | 3.824 | 3.893 | 476,887 | +0.00(+0.00%) |
Mar 20, 2008 | 3.840 | 3.904 | 3.824 | 3.893 | 476,887 | +0.04(+1.01%) |
Mar 19, 2008 | 3.835 | 3.896 | 3.824 | 3.854 | 429,638 | -0.00(-0.07%) |
Mar 18, 2008 | 3.821 | 3.882 | 3.804 | 3.857 | 477,896 | +0.07(+1.76%) |
Mar 17, 2008 | 3.876 | 3.876 | 3.779 | 3.790 | 561,807 | -0.09(-2.36%) |
Mar 14, 2008 | 3.910 | 3.926 | 3.879 | 3.882 | 432,483 | +0.00(+0.00%) |
Mar 13, 2008 | 3.832 | 3.932 | 3.824 | 3.882 | 359,772 | +0.01(+0.22%) |
Mar 12, 2008 | 3.882 | 3.968 | 3.857 | 3.874 | 410,551 | +0.02(+0.50%) |
Mar 11, 2008 | 3.840 | 3.882 | 3.840 | 3.854 | 428,918 | +0.03(+0.73%) |
Mar 10, 2008 | 3.882 | 3.901 | 3.824 | 3.826 | 501,664 | -0.05(-1.38%) |
Mar 07, 2008 | 3.840 | 3.904 | 3.840 | 3.880 | 377,419 | +0.00(+0.02%) |
Mar 06, 2008 | 3.904 | 3.965 | 3.879 | 3.879 | 526,233 | -0.04(-1.06%) |
Mar 05, 2008 | 3.921 | 3.968 | 3.887 | 3.921 | 437,201 | -0.01(-0.28%) |
Mar 04, 2008 | 3.971 | 3.987 | 3.926 | 3.932 | 460,743 | -0.04(-0.91%) |