Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.034 | 3.037 | 3.009 | 3.037 | 79,120 | +0.00(+0.14%) |
May 29, 2008 | 3.033 | 3.033 | 3.033 | 3.033 | 1,631 | +0.08(+2.70%) |
May 28, 2008 | 2.999 | 2.999 | 2.946 | 2.953 | 204,570 | +0.08(+2.62%) |
May 27, 2008 | 2.895 | 2.900 | 2.878 | 2.878 | 13,050 | +0.01(+0.28%) |
May 26, 2008 | 2.881 | 2.881 | 2.870 | 2.870 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.881 | 2.881 | 2.870 | 2.870 | 22,202 | -0.10(-3.21%) |
May 22, 2008 | 2.921 | 2.965 | 2.899 | 2.965 | 11,664 | +0.05(+1.60%) |
May 21, 2008 | 2.985 | 2.985 | 2.907 | 2.918 | 25,285 | -0.11(-3.62%) |
May 20, 2008 | 3.053 | 3.053 | 3.004 | 3.028 | 62,888 | -0.07(-2.41%) |
May 19, 2008 | 3.148 | 3.148 | 3.101 | 3.103 | 65,253 | -0.02(-0.59%) |
May 16, 2008 | 3.163 | 3.163 | 3.094 | 3.121 | 37,520 | -0.07(-2.08%) |
May 15, 2008 | 3.122 | 3.188 | 3.122 | 3.188 | 21,615 | +0.06(+1.76%) |
May 14, 2008 | 3.126 | 3.165 | 3.126 | 3.132 | 100,817 | +0.06(+1.96%) |
May 13, 2008 | 3.138 | 3.138 | 3.037 | 3.072 | 54,731 | +0.05(+1.64%) |
May 12, 2008 | 2.968 | 3.036 | 2.968 | 3.023 | 50,114 | +0.07(+2.39%) |
May 09, 2008 | 2.945 | 2.960 | 2.942 | 2.952 | 4,894 | -0.02(-0.78%) |
May 08, 2008 | 2.976 | 2.978 | 2.961 | 2.975 | 8,809 | -0.03(-0.90%) |
May 07, 2008 | 3.051 | 3.051 | 3.002 | 3.002 | 36,542 | -0.04(-1.41%) |
May 06, 2008 | 2.990 | 3.047 | 2.966 | 3.045 | 100,327 | +0.02(+0.61%) |
May 05, 2008 | 3.045 | 3.046 | 3.023 | 3.027 | 113,786 | -0.04(-1.46%) |
May 02, 2008 | 3.175 | 3.175 | 3.068 | 3.072 | 115,629 | -0.02(-0.51%) |
May 01, 2008 | 2.929 | 3.120 | 2.929 | 3.088 | 195,500 | +0.13(+4.37%) |
Apr 30, 2008 | 2.996 | 3.059 | 2.958 | 2.958 | 185,973 | -0.04(-1.49%) |
Apr 29, 2008 | 2.965 | 3.005 | 2.965 | 3.003 | 20,489 | +0.05(+1.67%) |
Apr 28, 2008 | 2.975 | 2.975 | 2.942 | 2.954 | 66,591 | +0.01(+0.40%) |
Apr 25, 2008 | 2.920 | 2.942 | 2.880 | 2.942 | 29,364 | +0.01(+0.38%) |
Apr 24, 2008 | 2.840 | 2.931 | 2.835 | 2.931 | 47,309 | +0.13(+4.53%) |
Apr 23, 2008 | 2.849 | 2.849 | 2.804 | 2.804 | 117,456 | +0.03(+1.19%) |
Apr 22, 2008 | 2.817 | 2.817 | 2.771 | 2.771 | 55,465 | -0.07(-2.59%) |
Apr 21, 2008 | 2.839 | 2.844 | 2.839 | 2.844 | 5,057 | -0.03(-1.19%) |
Apr 18, 2008 | 2.877 | 2.886 | 2.877 | 2.879 | 91,355 | +0.11(+3.82%) |
Apr 17, 2008 | 2.781 | 2.781 | 2.773 | 2.773 | 11,419 | +0.00(+0.09%) |
Apr 16, 2008 | 2.769 | 2.771 | 2.769 | 2.770 | 8,156 | +0.07(+2.52%) |
Apr 15, 2008 | 2.742 | 2.742 | 2.680 | 2.702 | 9,788 | -0.00(-0.16%) |
Apr 14, 2008 | 2.709 | 2.716 | 2.706 | 2.706 | 13,866 | -0.00(-0.08%) |
Apr 11, 2008 | 2.777 | 2.777 | 2.708 | 2.708 | 16,313 | -0.11(-3.99%) |
Apr 10, 2008 | 2.754 | 2.846 | 2.754 | 2.821 | 42,415 | +0.07(+2.43%) |
Apr 09, 2008 | 2.831 | 2.831 | 2.754 | 2.754 | 58,728 | -0.11(-3.84%) |
Apr 08, 2008 | 2.852 | 2.872 | 2.843 | 2.864 | 168,028 | -0.02(-0.81%) |
Apr 07, 2008 | 2.887 | 2.929 | 2.870 | 2.887 | 70,147 | -0.00(-0.11%) |
Apr 04, 2008 | 2.866 | 2.933 | 2.858 | 2.890 | 37,520 | -0.01(-0.23%) |
Apr 03, 2008 | 2.897 | 2.897 | 2.892 | 2.897 | 17,944 | -0.02(-0.61%) |
Apr 02, 2008 | 2.896 | 2.974 | 2.896 | 2.915 | 212,075 | +0.01(+0.43%) |
Apr 01, 2008 | 2.798 | 2.914 | 2.798 | 2.903 | 84,830 | +0.18(+6.52%) |
Mar 31, 2008 | 2.626 | 2.725 | 2.626 | 2.725 | 18,597 | +0.07(+2.82%) |
Mar 28, 2008 | 2.697 | 2.705 | 2.650 | 2.650 | 34,258 | -0.11(-3.98%) |
Mar 27, 2008 | 2.806 | 2.846 | 2.760 | 2.760 | 47,309 | -0.07(-2.45%) |
Mar 26, 2008 | 2.850 | 2.850 | 2.803 | 2.829 | 212,075 | -0.10(-3.55%) |
Mar 25, 2008 | 2.930 | 2.933 | 2.895 | 2.933 | 243,070 | +0.00(+0.08%) |
Mar 24, 2008 | 2.884 | 2.943 | 2.849 | 2.931 | 455,145 | +0.16(+5.68%) |
Mar 21, 2008 | 2.667 | 2.786 | 2.643 | 2.773 | 300,167 | +0.00(+0.00%) |
Mar 20, 2008 | 2.667 | 2.786 | 2.643 | 2.773 | 300,167 | +0.13(+5.01%) |
Mar 19, 2008 | 2.700 | 2.703 | 2.641 | 2.641 | 293,642 | -0.03(-0.97%) |
Mar 18, 2008 | 2.599 | 2.667 | 2.570 | 2.667 | 244,702 | +0.17(+6.96%) |
Mar 17, 2008 | 2.464 | 2.524 | 2.453 | 2.493 | 169,660 | -0.07(-2.89%) |
Mar 14, 2008 | 2.603 | 2.612 | 2.513 | 2.567 | 305,061 | -0.10(-3.75%) |
Mar 13, 2008 | 2.476 | 2.680 | 2.476 | 2.667 | 96,249 | +0.02(+0.59%) |
Mar 12, 2008 | 2.669 | 2.743 | 2.652 | 2.652 | 45,677 | -0.03(-0.98%) |
Mar 11, 2008 | 2.635 | 2.678 | 2.568 | 2.678 | 332,794 | +0.14(+5.51%) |
Mar 10, 2008 | 2.575 | 2.604 | 2.538 | 2.538 | 232,548 | -0.09(-3.30%) |
Mar 07, 2008 | 2.656 | 2.693 | 2.603 | 2.625 | 179,448 | -0.06(-2.21%) |
Mar 06, 2008 | 2.738 | 2.741 | 2.679 | 2.684 | 52,203 | -0.12(-4.30%) |
Mar 05, 2008 | 2.833 | 2.849 | 2.761 | 2.805 | 88,092 | +0.01(+0.24%) |
Mar 04, 2008 | 2.766 | 2.798 | 2.726 | 2.798 | 216,969 | +0.02(+0.86%) |