Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.020 | 3.080 | 2.960 | 2.970 | 9,924 | +0.02(+0.68%) |
May 29, 2008 | 2.910 | 3.100 | 2.910 | 2.950 | 42,856 | +0.00(+0.00%) |
May 28, 2008 | 3.000 | 3.090 | 2.920 | 2.950 | 82,119 | -0.07(-2.32%) |
May 27, 2008 | 3.010 | 3.090 | 2.950 | 3.020 | 18,900 | +0.00(+0.00%) |
May 26, 2008 | 3.310 | 3.310 | 2.350 | 3.020 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.310 | 3.310 | 2.350 | 3.020 | 55,714 | -0.34(-10.12%) |
May 22, 2008 | 3.500 | 3.510 | 3.300 | 3.360 | 6,630 | -0.15(-4.27%) |
May 21, 2008 | 3.510 | 3.510 | 3.500 | 3.510 | 2,000 | -0.05(-1.40%) |
May 20, 2008 | 3.650 | 3.650 | 3.560 | 3.560 | 22,197 | -0.09(-2.47%) |
May 19, 2008 | 3.650 | 3.830 | 3.650 | 3.650 | 6,783 | +0.00(+0.00%) |
May 16, 2008 | 3.600 | 3.850 | 3.600 | 3.650 | 13,720 | -0.01(-0.27%) |
May 15, 2008 | 3.820 | 3.830 | 3.650 | 3.660 | 7,900 | -0.12(-3.17%) |
May 14, 2008 | 3.940 | 3.950 | 3.780 | 3.780 | 10,100 | -0.13(-3.32%) |
May 13, 2008 | 3.980 | 3.990 | 3.910 | 3.910 | 13,512 | -0.03(-0.76%) |
May 12, 2008 | 4.000 | 4.000 | 3.910 | 3.940 | 16,824 | +0.04(+1.03%) |
May 09, 2008 | 4.010 | 4.020 | 3.900 | 3.900 | 37,463 | -0.12(-2.99%) |
May 08, 2008 | 4.060 | 4.140 | 4.010 | 4.020 | 22,175 | -0.04(-0.99%) |
May 07, 2008 | 4.400 | 4.400 | 4.050 | 4.060 | 9,300 | -0.39(-8.76%) |
May 06, 2008 | 4.460 | 4.460 | 4.450 | 4.450 | 2,500 | +0.00(+0.00%) |
May 05, 2008 | 4.466 | 4.500 | 4.310 | 4.450 | 11,418 | -0.01(-0.22%) |
May 02, 2008 | 4.640 | 4.640 | 4.460 | 4.460 | 1,600 | +0.10(+2.29%) |
May 01, 2008 | 4.300 | 4.550 | 4.300 | 4.360 | 7,728 | -0.04(-0.91%) |
Apr 30, 2008 | 4.350 | 4.700 | 4.335 | 4.400 | 12,053 | +0.06(+1.38%) |
Apr 29, 2008 | 4.390 | 4.390 | 4.150 | 4.340 | 7,888 | +0.19(+4.58%) |
Apr 28, 2008 | 4.250 | 4.250 | 4.070 | 4.150 | 5,846 | +0.09(+2.22%) |
Apr 25, 2008 | 4.070 | 4.200 | 3.910 | 4.060 | 8,232 | +0.11(+2.78%) |
Apr 24, 2008 | 3.640 | 4.180 | 3.500 | 3.950 | 23,006 | +0.35(+9.72%) |
Apr 23, 2008 | 3.990 | 3.990 | 3.520 | 3.600 | 16,600 | -0.31(-7.93%) |
Apr 22, 2008 | 4.340 | 4.350 | 3.800 | 3.910 | 18,596 | -0.39(-9.07%) |
Apr 21, 2008 | 4.490 | 4.490 | 4.300 | 4.300 | 5,300 | -0.13(-2.93%) |
Apr 18, 2008 | 4.370 | 4.590 | 4.370 | 4.430 | 20,700 | +0.02(+0.45%) |
Apr 17, 2008 | 4.510 | 4.610 | 4.410 | 4.410 | 10,400 | -0.19(-4.13%) |
Apr 16, 2008 | 4.750 | 4.800 | 4.359 | 4.600 | 39,874 | -0.05(-1.08%) |
Apr 15, 2008 | 4.800 | 4.800 | 4.450 | 4.650 | 66,974 | -0.15(-3.12%) |
Apr 14, 2008 | 5.110 | 5.400 | 4.750 | 4.800 | 31,650 | -0.20(-4.00%) |
Apr 11, 2008 | 6.620 | 6.750 | 4.980 | 5.000 | 150,300 | -2.01(-28.67%) |
Apr 10, 2008 | 6.850 | 7.340 | 6.850 | 7.010 | 11,500 | -0.44(-5.91%) |
Apr 09, 2008 | 7.300 | 7.450 | 7.300 | 7.450 | 2,800 | +0.19(+2.62%) |
Apr 08, 2008 | 7.170 | 7.260 | 7.050 | 7.260 | 3,300 | -0.14(-1.89%) |
Apr 07, 2008 | 7.450 | 7.450 | 7.400 | 7.400 | 600 | +0.05(+0.68%) |
Apr 04, 2008 | 7.370 | 7.400 | 7.250 | 7.350 | 1,900 | -0.10(-1.34%) |
Apr 03, 2008 | 6.870 | 7.450 | 6.870 | 7.450 | 7,300 | +0.58(+8.44%) |
Apr 02, 2008 | 6.660 | 6.900 | 6.660 | 6.870 | 6,900 | +0.07(+1.03%) |
Apr 01, 2008 | 6.100 | 6.940 | 6.100 | 6.800 | 10,900 | +0.76(+12.58%) |
Mar 31, 2008 | 6.000 | 6.040 | 5.900 | 6.040 | 9,200 | +0.00(+0.00%) |
Mar 28, 2008 | 6.100 | 6.190 | 6.040 | 6.040 | 5,900 | -0.16(-2.58%) |
Mar 27, 2008 | 6.400 | 6.450 | 6.200 | 6.200 | 12,997 | -0.10(-1.59%) |
Mar 26, 2008 | 6.470 | 6.470 | 6.270 | 6.300 | 16,900 | -0.20(-3.08%) |
Mar 25, 2008 | 6.850 | 6.850 | 6.450 | 6.500 | 21,500 | -0.49(-7.01%) |
Mar 24, 2008 | 7.500 | 7.500 | 6.600 | 6.990 | 39,800 | -0.31(-4.25%) |
Mar 21, 2008 | 7.880 | 8.000 | 7.300 | 7.300 | 6,601 | +0.00(+0.00%) |
Mar 20, 2008 | 7.880 | 8.000 | 7.300 | 7.300 | 6,601 | -0.61(-7.71%) |
Mar 19, 2008 | 7.930 | 7.930 | 7.910 | 7.910 | 3,200 | -0.11(-1.37%) |
Mar 18, 2008 | 8.000 | 8.020 | 8.000 | 8.020 | 300 | -0.08(-0.99%) |
Mar 17, 2008 | 8.170 | 8.170 | 8.100 | 8.100 | 600 | +0.03(+0.37%) |
Mar 14, 2008 | 8.200 | 8.200 | 8.070 | 8.070 | 800 | -0.23(-2.77%) |
Mar 13, 2008 | 8.290 | 8.390 | 8.290 | 8.300 | 2,112 | +0.05(+0.61%) |
Mar 12, 2008 | 8.300 | 8.450 | 8.190 | 8.250 | 4,000 | -0.15(-1.79%) |
Mar 11, 2008 | 8.400 | 8.400 | 8.250 | 8.400 | 2,100 | -0.10(-1.18%) |
Mar 10, 2008 | 8.550 | 8.550 | 8.410 | 8.500 | 18,800 | +0.19(+2.29%) |
Mar 07, 2008 | 8.530 | 8.600 | 8.310 | 8.310 | 1,400 | -0.15(-1.77%) |
Mar 06, 2008 | 8.700 | 8.700 | 8.460 | 8.460 | 2,400 | -0.32(-3.64%) |
Mar 05, 2008 | 8.600 | 8.780 | 8.450 | 8.780 | 15,200 | +0.23(+2.69%) |
Mar 04, 2008 | 8.690 | 8.740 | 8.520 | 8.550 | 6,500 | -0.16(-1.84%) |