Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.200 | 3.200 | 3.030 | 3.050 | 89,668 | -0.05(-1.61%) |
May 29, 2008 | 3.290 | 3.300 | 3.050 | 3.100 | 124,750 | -0.20(-6.06%) |
May 28, 2008 | 3.130 | 3.350 | 3.110 | 3.300 | 141,831 | +0.19(+6.11%) |
May 27, 2008 | 3.120 | 3.140 | 2.980 | 3.110 | 144,108 | +0.08(+2.64%) |
May 26, 2008 | 3.140 | 3.180 | 3.000 | 3.030 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.140 | 3.180 | 3.000 | 3.030 | 142,827 | -0.08(-2.57%) |
May 22, 2008 | 3.240 | 3.286 | 3.110 | 3.110 | 126,218 | -0.02(-0.64%) |
May 21, 2008 | 3.300 | 3.320 | 3.110 | 3.130 | 156,396 | -0.11(-3.40%) |
May 20, 2008 | 3.240 | 3.330 | 3.180 | 3.240 | 209,118 | +0.00(+0.00%) |
May 19, 2008 | 3.500 | 3.560 | 3.200 | 3.240 | 143,871 | -0.06(-1.82%) |
May 16, 2008 | 3.390 | 3.450 | 3.200 | 3.300 | 125,526 | -0.03(-0.90%) |
May 15, 2008 | 3.220 | 3.600 | 3.220 | 3.330 | 252,742 | +0.13(+4.06%) |
May 14, 2008 | 3.250 | 3.320 | 3.150 | 3.200 | 125,685 | -0.02(-0.62%) |
May 13, 2008 | 3.050 | 3.250 | 2.980 | 3.220 | 180,129 | +0.18(+5.92%) |
May 12, 2008 | 3.050 | 3.068 | 3.000 | 3.040 | 43,344 | +0.02(+0.66%) |
May 09, 2008 | 3.130 | 3.200 | 3.010 | 3.020 | 121,142 | -0.08(-2.58%) |
May 08, 2008 | 3.000 | 3.140 | 2.980 | 3.100 | 96,048 | +0.14(+4.73%) |
May 07, 2008 | 3.000 | 3.080 | 2.960 | 2.960 | 88,158 | -0.09(-2.95%) |
May 06, 2008 | 3.000 | 3.140 | 2.990 | 3.050 | 163,311 | +0.08(+2.69%) |
May 05, 2008 | 2.740 | 3.000 | 2.740 | 2.970 | 174,343 | +0.17(+6.07%) |
May 02, 2008 | 2.640 | 2.870 | 2.640 | 2.800 | 193,612 | +0.12(+4.48%) |
May 01, 2008 | 2.830 | 2.830 | 2.650 | 2.680 | 184,091 | -0.12(-4.29%) |
Apr 30, 2008 | 2.610 | 2.830 | 2.610 | 2.800 | 192,630 | +0.16(+6.06%) |
Apr 29, 2008 | 2.800 | 2.800 | 2.610 | 2.640 | 278,529 | -0.23(-8.01%) |
Apr 28, 2008 | 3.020 | 3.020 | 2.830 | 2.870 | 282,968 | -0.11(-3.69%) |
Apr 25, 2008 | 3.100 | 3.100 | 2.950 | 2.980 | 152,050 | -0.07(-2.30%) |
Apr 24, 2008 | 3.040 | 3.050 | 2.930 | 3.050 | 200,797 | +0.01(+0.33%) |
Apr 23, 2008 | 3.200 | 3.210 | 3.000 | 3.040 | 217,195 | -0.19(-5.88%) |
Apr 22, 2008 | 3.280 | 3.360 | 3.210 | 3.230 | 191,048 | -0.10(-3.00%) |
Apr 21, 2008 | 3.400 | 3.420 | 3.290 | 3.330 | 126,510 | -0.05(-1.48%) |
Apr 18, 2008 | 3.400 | 3.400 | 3.310 | 3.380 | 128,551 | -0.05(-1.46%) |
Apr 17, 2008 | 3.520 | 3.530 | 3.400 | 3.430 | 103,400 | -0.11(-3.11%) |
Apr 16, 2008 | 3.450 | 3.580 | 3.430 | 3.540 | 149,921 | +0.11(+3.21%) |
Apr 15, 2008 | 3.410 | 3.430 | 3.380 | 3.430 | 49,650 | +0.05(+1.48%) |
Apr 14, 2008 | 3.300 | 3.390 | 3.300 | 3.380 | 154,983 | +0.04(+1.20%) |
Apr 11, 2008 | 3.350 | 3.420 | 3.310 | 3.340 | 99,344 | -0.07(-2.05%) |
Apr 10, 2008 | 3.510 | 3.510 | 3.400 | 3.410 | 64,988 | -0.06(-1.73%) |
Apr 09, 2008 | 3.490 | 3.500 | 3.450 | 3.470 | 140,476 | -0.02(-0.57%) |
Apr 08, 2008 | 3.410 | 3.590 | 3.350 | 3.490 | 158,035 | -0.11(-3.06%) |
Apr 07, 2008 | 3.620 | 3.820 | 3.560 | 3.600 | 257,050 | -0.01(-0.28%) |
Apr 04, 2008 | 3.740 | 3.740 | 3.580 | 3.610 | 62,175 | -0.03(-0.82%) |
Apr 03, 2008 | 3.550 | 3.690 | 3.450 | 3.640 | 170,626 | +0.02(+0.55%) |
Apr 02, 2008 | 3.390 | 3.620 | 3.310 | 3.620 | 170,415 | +0.24(+7.10%) |
Apr 01, 2008 | 3.340 | 3.380 | 3.260 | 3.380 | 178,446 | -0.02(-0.59%) |
Mar 31, 2008 | 3.690 | 3.690 | 3.300 | 3.400 | 167,385 | -0.18(-5.03%) |
Mar 28, 2008 | 3.650 | 3.700 | 3.550 | 3.580 | 84,530 | -0.12(-3.25%) |
Mar 27, 2008 | 3.740 | 3.800 | 3.600 | 3.700 | 102,034 | -0.10(-2.63%) |
Mar 26, 2008 | 3.840 | 3.850 | 3.680 | 3.800 | 147,900 | +0.00(+0.00%) |
Mar 25, 2008 | 3.740 | 3.800 | 3.650 | 3.800 | 173,200 | +0.20(+5.56%) |
Mar 24, 2008 | 3.360 | 3.650 | 3.360 | 3.600 | 182,800 | +0.12(+3.45%) |
Mar 21, 2008 | 3.510 | 3.510 | 3.330 | 3.480 | 310,800 | +0.00(+0.00%) |
Mar 20, 2008 | 3.510 | 3.510 | 3.330 | 3.480 | 310,800 | -0.10(-2.79%) |
Mar 19, 2008 | 3.830 | 3.830 | 3.530 | 3.580 | 279,712 | -0.32(-8.21%) |
Mar 18, 2008 | 3.960 | 3.980 | 3.750 | 3.900 | 192,125 | -0.05(-1.27%) |
Mar 17, 2008 | 4.290 | 4.290 | 3.800 | 3.950 | 231,850 | -0.17(-4.13%) |
Mar 14, 2008 | 4.360 | 4.360 | 4.100 | 4.120 | 285,925 | -0.13(-3.06%) |
Mar 13, 2008 | 4.150 | 4.380 | 4.150 | 4.250 | 466,036 | +0.14(+3.41%) |
Mar 12, 2008 | 3.960 | 4.130 | 3.900 | 4.110 | 163,705 | +0.22(+5.66%) |
Mar 11, 2008 | 4.010 | 4.010 | 3.840 | 3.890 | 105,111 | +0.02(+0.52%) |
Mar 10, 2008 | 3.880 | 4.030 | 3.750 | 3.870 | 197,449 | -0.15(-3.73%) |
Mar 07, 2008 | 4.190 | 4.200 | 3.900 | 4.020 | 207,649 | -0.15(-3.60%) |
Mar 06, 2008 | 4.350 | 4.370 | 4.130 | 4.170 | 199,573 | -0.18(-4.14%) |
Mar 05, 2008 | 3.940 | 4.390 | 3.910 | 4.350 | 260,675 | +0.23(+5.58%) |
Mar 04, 2008 | 4.460 | 4.470 | 4.020 | 4.120 | 322,501 | -0.31(-7.00%) |