Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.000 | 3.500 | 3.000 | 3.370 | 1,169,582 | +0.37(+12.33%) |
May 29, 2008 | 3.060 | 3.060 | 2.960 | 3.000 | 348,169 | -0.08(-2.60%) |
May 28, 2008 | 3.020 | 3.170 | 2.900 | 3.080 | 454,591 | +0.08(+2.67%) |
May 27, 2008 | 2.850 | 3.010 | 2.834 | 3.000 | 221,166 | +0.15(+5.26%) |
May 26, 2008 | 2.920 | 2.920 | 2.750 | 2.850 | 348,507 | +0.00(+0.00%) |
May 23, 2008 | 2.920 | 2.920 | 2.750 | 2.850 | 348,507 | -0.07(-2.40%) |
May 22, 2008 | 2.890 | 2.950 | 2.860 | 2.920 | 138,356 | +0.05(+1.74%) |
May 21, 2008 | 3.020 | 3.050 | 2.860 | 2.870 | 206,209 | -0.15(-4.97%) |
May 20, 2008 | 2.980 | 3.050 | 2.880 | 3.020 | 151,928 | +0.05(+1.68%) |
May 19, 2008 | 3.080 | 3.190 | 2.940 | 2.970 | 214,633 | -0.12(-3.88%) |
May 16, 2008 | 3.000 | 3.200 | 2.980 | 3.090 | 482,977 | +0.13(+4.39%) |
May 15, 2008 | 2.840 | 2.990 | 2.800 | 2.960 | 351,973 | +0.11(+3.86%) |
May 14, 2008 | 3.030 | 3.030 | 2.830 | 2.850 | 334,353 | -0.02(-0.70%) |
May 13, 2008 | 2.890 | 2.890 | 2.750 | 2.870 | 196,921 | -0.02(-0.69%) |
May 12, 2008 | 2.820 | 2.890 | 2.690 | 2.890 | 404,783 | +0.11(+3.96%) |
May 09, 2008 | 2.750 | 2.935 | 2.650 | 2.780 | 1,333,432 | -0.28(-9.15%) |
May 08, 2008 | 2.860 | 3.240 | 2.860 | 3.060 | 1,031,775 | +0.10(+3.38%) |
May 07, 2008 | 3.130 | 3.260 | 2.950 | 2.960 | 392,545 | -0.18(-5.73%) |
May 06, 2008 | 2.980 | 3.140 | 2.920 | 3.140 | 560,365 | +0.20(+6.80%) |
May 05, 2008 | 2.880 | 3.050 | 2.810 | 2.940 | 303,369 | +0.06(+2.08%) |
May 02, 2008 | 2.880 | 2.960 | 2.880 | 2.880 | 211,473 | +0.00(+0.00%) |
May 01, 2008 | 2.820 | 2.990 | 2.750 | 2.880 | 289,446 | +0.10(+3.60%) |
Apr 30, 2008 | 2.950 | 3.000 | 2.710 | 2.780 | 477,233 | -0.18(-6.08%) |
Apr 29, 2008 | 3.160 | 3.160 | 2.920 | 2.960 | 193,704 | -0.19(-6.03%) |
Apr 28, 2008 | 3.180 | 3.240 | 2.960 | 3.150 | 170,581 | -0.06(-1.87%) |
Apr 25, 2008 | 3.060 | 3.270 | 3.020 | 3.210 | 449,591 | +0.19(+6.29%) |
Apr 24, 2008 | 2.920 | 3.060 | 2.910 | 3.020 | 252,657 | +0.11(+3.78%) |
Apr 23, 2008 | 2.890 | 2.940 | 2.830 | 2.910 | 198,872 | +0.04(+1.39%) |
Apr 22, 2008 | 2.900 | 2.920 | 2.850 | 2.870 | 242,530 | +0.01(+0.35%) |
Apr 21, 2008 | 2.870 | 3.040 | 2.850 | 2.860 | 725,106 | -0.03(-1.04%) |
Apr 18, 2008 | 2.950 | 2.980 | 2.810 | 2.890 | 454,581 | -0.05(-1.70%) |
Apr 17, 2008 | 2.870 | 2.980 | 2.620 | 2.940 | 677,934 | +0.07(+2.44%) |
Apr 16, 2008 | 2.910 | 2.950 | 2.840 | 2.870 | 383,622 | +0.00(+0.00%) |
Apr 15, 2008 | 2.900 | 2.920 | 2.820 | 2.870 | 384,262 | -0.02(-0.69%) |
Apr 14, 2008 | 3.150 | 3.150 | 2.860 | 2.890 | 564,544 | -0.26(-8.25%) |
Apr 11, 2008 | 3.300 | 3.300 | 3.090 | 3.150 | 195,174 | -0.15(-4.55%) |
Apr 10, 2008 | 3.190 | 3.360 | 3.170 | 3.300 | 396,489 | +0.12(+3.77%) |
Apr 09, 2008 | 3.430 | 3.430 | 3.150 | 3.180 | 305,104 | -0.21(-6.19%) |
Apr 08, 2008 | 3.270 | 3.390 | 3.150 | 3.390 | 514,349 | +0.10(+3.04%) |
Apr 07, 2008 | 3.150 | 3.300 | 3.060 | 3.290 | 302,618 | +0.13(+4.11%) |
Apr 04, 2008 | 3.270 | 3.279 | 3.130 | 3.160 | 407,561 | -0.08(-2.47%) |
Apr 03, 2008 | 3.210 | 3.270 | 3.200 | 3.240 | 243,063 | -0.01(-0.31%) |
Apr 02, 2008 | 3.420 | 3.480 | 3.210 | 3.250 | 458,108 | -0.01(-0.31%) |
Apr 01, 2008 | 3.240 | 3.440 | 3.220 | 3.260 | 612,648 | +0.02(+0.62%) |
Mar 31, 2008 | 3.350 | 3.440 | 3.240 | 3.240 | 479,647 | -0.10(-2.99%) |
Mar 28, 2008 | 3.550 | 3.630 | 3.280 | 3.340 | 272,474 | -0.22(-6.18%) |
Mar 27, 2008 | 3.810 | 3.980 | 3.500 | 3.560 | 421,529 | -0.25(-6.56%) |
Mar 26, 2008 | 3.310 | 3.920 | 3.230 | 3.810 | 646,561 | +0.47(+14.07%) |
Mar 25, 2008 | 3.610 | 3.640 | 3.310 | 3.340 | 537,842 | -0.26(-7.22%) |
Mar 24, 2008 | 3.270 | 3.680 | 3.270 | 3.600 | 1,107,394 | +0.34(+10.43%) |
Mar 21, 2008 | 3.750 | 3.750 | 3.210 | 3.260 | 773,556 | +0.00(+0.00%) |
Mar 20, 2008 | 3.750 | 3.750 | 3.210 | 3.260 | 773,556 | -0.42(-11.41%) |
Mar 19, 2008 | 3.820 | 3.870 | 3.620 | 3.680 | 309,064 | -0.10(-2.65%) |
Mar 18, 2008 | 3.680 | 3.840 | 3.570 | 3.780 | 242,138 | +0.18(+5.00%) |
Mar 17, 2008 | 3.730 | 3.770 | 3.570 | 3.600 | 329,236 | -0.23(-6.01%) |
Mar 14, 2008 | 3.850 | 3.900 | 3.650 | 3.830 | 242,096 | +0.05(+1.32%) |
Mar 13, 2008 | 3.730 | 4.010 | 3.650 | 3.780 | 643,189 | +0.01(+0.27%) |
Mar 12, 2008 | 3.940 | 3.940 | 3.590 | 3.770 | 575,561 | -0.17(-4.31%) |
Mar 11, 2008 | 4.020 | 4.179 | 3.810 | 3.940 | 630,730 | -0.10(-2.48%) |
Mar 10, 2008 | 4.000 | 4.080 | 3.940 | 4.040 | 466,031 | +0.07(+1.76%) |
Mar 07, 2008 | 3.880 | 4.240 | 3.820 | 3.970 | 655,613 | +0.04(+1.02%) |
Mar 06, 2008 | 4.200 | 4.200 | 3.890 | 3.930 | 803,095 | -0.31(-7.31%) |
Mar 05, 2008 | 4.400 | 4.410 | 4.210 | 4.240 | 741,443 | -0.15(-3.42%) |
Mar 04, 2008 | 4.250 | 4.500 | 4.200 | 4.390 | 1,876,116 | +0.31(+7.60%) |