Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.320 | 3.437 | 3.267 | 3.394 | 722,723 | +0.07(+2.21%) |
May 29, 2008 | 3.194 | 3.381 | 3.194 | 3.321 | 668,644 | +0.04(+1.35%) |
May 28, 2008 | 3.190 | 3.316 | 3.137 | 3.277 | 748,359 | +0.10(+3.14%) |
May 27, 2008 | 3.226 | 3.226 | 3.136 | 3.177 | 718,037 | -0.01(-0.16%) |
May 26, 2008 | 3.286 | 3.335 | 3.145 | 3.182 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.286 | 3.335 | 3.145 | 3.182 | 843,283 | -0.06(-1.86%) |
May 22, 2008 | 3.220 | 3.300 | 3.194 | 3.243 | 731,108 | +0.01(+0.16%) |
May 21, 2008 | 3.244 | 3.289 | 3.217 | 3.238 | 1,006,906 | -0.02(-0.55%) |
May 20, 2008 | 3.205 | 3.285 | 3.201 | 3.255 | 1,115,358 | +0.01(+0.18%) |
May 19, 2008 | 3.278 | 3.287 | 3.214 | 3.249 | 1,213,711 | -0.03(-0.96%) |
May 16, 2008 | 3.306 | 3.306 | 3.193 | 3.281 | 1,286,227 | -0.02(-0.70%) |
May 15, 2008 | 3.348 | 3.348 | 3.272 | 3.304 | 745,459 | -0.07(-2.22%) |
May 14, 2008 | 3.424 | 3.475 | 3.363 | 3.379 | 1,186,184 | -0.07(-2.02%) |
May 13, 2008 | 3.366 | 3.455 | 3.342 | 3.449 | 1,858,551 | +0.10(+3.05%) |
May 12, 2008 | 3.238 | 3.359 | 3.236 | 3.347 | 1,292,980 | +0.13(+4.05%) |
May 09, 2008 | 3.203 | 3.216 | 3.138 | 3.216 | 720,151 | +0.02(+0.75%) |
May 08, 2008 | 3.092 | 3.194 | 3.091 | 3.192 | 1,025,179 | +0.09(+2.99%) |
May 07, 2008 | 3.155 | 3.163 | 3.044 | 3.100 | 422,921 | -0.08(-2.62%) |
May 06, 2008 | 3.134 | 3.212 | 3.130 | 3.183 | 566,322 | +0.03(+0.92%) |
May 05, 2008 | 3.137 | 3.170 | 3.108 | 3.154 | 489,049 | +0.02(+0.52%) |
May 02, 2008 | 3.173 | 3.193 | 3.067 | 3.138 | 2,000,190 | +0.01(+0.46%) |
May 01, 2008 | 3.155 | 3.234 | 3.068 | 3.123 | 1,379,929 | +0.02(+0.77%) |
Apr 30, 2008 | 2.897 | 3.101 | 2.856 | 3.100 | 1,146,385 | +0.24(+8.43%) |
Apr 29, 2008 | 2.908 | 2.912 | 2.857 | 2.859 | 508,074 | -0.05(-1.76%) |
Apr 28, 2008 | 2.937 | 2.972 | 2.908 | 2.910 | 448,393 | -0.05(-1.64%) |
Apr 25, 2008 | 2.974 | 2.990 | 2.920 | 2.958 | 576,950 | +0.01(+0.26%) |
Apr 24, 2008 | 2.997 | 3.007 | 2.895 | 2.951 | 1,010,934 | -0.05(-1.53%) |
Apr 23, 2008 | 2.993 | 3.016 | 2.968 | 2.997 | 375,794 | -0.03(-0.90%) |
Apr 22, 2008 | 3.066 | 3.066 | 2.954 | 3.024 | 575,071 | -0.02(-0.78%) |
Apr 21, 2008 | 2.939 | 3.054 | 2.933 | 3.048 | 321,668 | +0.06(+1.88%) |
Apr 18, 2008 | 3.069 | 3.069 | 2.991 | 2.991 | 1,392,248 | -0.09(-3.04%) |
Apr 17, 2008 | 3.066 | 3.096 | 3.022 | 3.085 | 315,467 | -0.02(-0.55%) |
Apr 16, 2008 | 3.023 | 3.102 | 3.023 | 3.102 | 1,357,194 | +0.10(+3.32%) |
Apr 15, 2008 | 2.966 | 3.010 | 2.966 | 3.002 | 688,408 | +0.04(+1.38%) |
Apr 14, 2008 | 2.970 | 2.994 | 2.919 | 2.962 | 2,148,124 | -0.01(-0.29%) |
Apr 11, 2008 | 2.977 | 3.007 | 2.945 | 2.970 | 834,968 | -0.06(-2.05%) |
Apr 10, 2008 | 3.025 | 3.046 | 2.999 | 3.032 | 686,999 | +0.02(+0.56%) |
Apr 09, 2008 | 3.054 | 3.091 | 2.995 | 3.015 | 826,748 | -0.04(-1.31%) |
Apr 08, 2008 | 3.030 | 3.074 | 3.013 | 3.055 | 1,108,594 | +0.03(+1.01%) |
Apr 07, 2008 | 3.163 | 3.163 | 3.002 | 3.025 | 1,275,353 | -0.12(-3.71%) |
Apr 04, 2008 | 3.142 | 3.147 | 3.077 | 3.141 | 1,133,255 | +0.01(+0.19%) |
Apr 03, 2008 | 3.100 | 3.175 | 3.074 | 3.135 | 1,336,185 | +0.01(+0.44%) |
Apr 02, 2008 | 3.072 | 3.134 | 3.050 | 3.122 | 1,129,732 | +0.04(+1.41%) |
Apr 01, 2008 | 2.981 | 3.078 | 2.975 | 3.078 | 723,404 | +0.14(+4.87%) |
Mar 31, 2008 | 2.878 | 2.935 | 2.878 | 2.935 | 396,933 | +0.02(+0.85%) |
Mar 28, 2008 | 2.985 | 2.985 | 2.878 | 2.911 | 691,697 | -0.08(-2.70%) |
Mar 27, 2008 | 3.145 | 3.146 | 2.980 | 2.991 | 438,035 | -0.09(-3.01%) |
Mar 26, 2008 | 3.087 | 3.135 | 3.060 | 3.084 | 474,252 | -0.04(-1.42%) |
Mar 25, 2008 | 3.091 | 3.167 | 3.066 | 3.129 | 409,851 | +0.06(+1.86%) |
Mar 24, 2008 | 3.117 | 3.118 | 3.052 | 3.071 | 575,435 | -0.07(-2.17%) |
Mar 21, 2008 | 2.937 | 3.140 | 2.903 | 3.140 | 886,934 | +0.00(+0.00%) |
Mar 20, 2008 | 2.937 | 3.140 | 2.903 | 3.140 | 886,934 | +0.21(+7.18%) |
Mar 19, 2008 | 3.141 | 3.141 | 2.929 | 2.929 | 656,466 | -0.17(-5.36%) |
Mar 18, 2008 | 2.980 | 3.095 | 2.980 | 3.095 | 936,010 | +0.16(+5.61%) |
Mar 17, 2008 | 2.939 | 2.979 | 2.883 | 2.931 | 1,024,627 | -0.10(-3.26%) |
Mar 14, 2008 | 3.236 | 3.236 | 3.009 | 3.030 | 951,300 | -0.14(-4.33%) |
Mar 13, 2008 | 3.157 | 3.196 | 3.068 | 3.167 | 811,610 | -0.05(-1.64%) |
Mar 12, 2008 | 3.238 | 3.260 | 3.159 | 3.220 | 776,250 | -0.05(-1.46%) |
Mar 11, 2008 | 3.205 | 3.267 | 3.138 | 3.267 | 453,267 | +0.12(+3.67%) |
Mar 10, 2008 | 3.301 | 3.301 | 3.115 | 3.152 | 666,659 | -0.11(-3.29%) |
Mar 07, 2008 | 3.236 | 3.298 | 3.236 | 3.259 | 441,558 | +0.02(+0.55%) |
Mar 06, 2008 | 3.295 | 3.351 | 3.238 | 3.241 | 652,943 | -0.08(-2.28%) |
Mar 05, 2008 | 3.239 | 3.335 | 3.239 | 3.317 | 2,705,029 | +0.09(+2.69%) |
Mar 04, 2008 | 3.255 | 3.257 | 3.193 | 3.230 | 1,645,276 | -0.03(-0.89%) |