Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.790 | 3.940 | 3.780 | 3.940 | 228,780 | +0.15(+3.96%) |
May 29, 2008 | 3.710 | 3.800 | 3.680 | 3.790 | 80,631 | +0.04(+1.07%) |
May 28, 2008 | 3.780 | 3.800 | 3.650 | 3.750 | 69,743 | -0.04(-1.06%) |
May 27, 2008 | 3.790 | 3.800 | 3.650 | 3.790 | 61,633 | +0.03(+0.80%) |
May 26, 2008 | 3.660 | 3.790 | 3.550 | 3.760 | 129,666 | +0.00(+0.00%) |
May 23, 2008 | 3.660 | 3.790 | 3.550 | 3.760 | 129,666 | +0.20(+5.62%) |
May 22, 2008 | 3.590 | 3.670 | 3.520 | 3.560 | 63,113 | -0.05(-1.39%) |
May 21, 2008 | 3.650 | 3.700 | 3.530 | 3.610 | 80,592 | -0.07(-1.90%) |
May 20, 2008 | 3.730 | 3.750 | 3.580 | 3.680 | 65,823 | -0.09(-2.39%) |
May 19, 2008 | 3.670 | 3.830 | 3.630 | 3.770 | 170,630 | +0.07(+1.89%) |
May 16, 2008 | 3.600 | 3.700 | 3.540 | 3.700 | 99,629 | +0.13(+3.64%) |
May 15, 2008 | 3.570 | 3.600 | 3.500 | 3.570 | 49,659 | -0.03(-0.83%) |
May 14, 2008 | 3.600 | 3.610 | 3.500 | 3.600 | 85,819 | +0.04(+1.12%) |
May 13, 2008 | 3.610 | 3.620 | 3.520 | 3.560 | 56,094 | -0.06(-1.66%) |
May 12, 2008 | 3.500 | 3.700 | 3.430 | 3.620 | 133,260 | +0.13(+3.72%) |
May 09, 2008 | 3.440 | 3.500 | 3.410 | 3.490 | 66,633 | +0.00(+0.00%) |
May 08, 2008 | 3.430 | 3.490 | 3.400 | 3.490 | 88,360 | +0.06(+1.75%) |
May 07, 2008 | 3.530 | 3.530 | 3.410 | 3.430 | 77,438 | -0.09(-2.56%) |
May 06, 2008 | 3.420 | 3.530 | 3.300 | 3.520 | 161,664 | +0.12(+3.53%) |
May 05, 2008 | 3.540 | 3.550 | 3.380 | 3.400 | 85,110 | -0.12(-3.41%) |
May 02, 2008 | 3.370 | 3.590 | 3.300 | 3.520 | 151,645 | +0.03(+0.86%) |
May 01, 2008 | 3.260 | 3.490 | 3.260 | 3.490 | 163,858 | +0.22(+6.73%) |
Apr 30, 2008 | 3.200 | 3.340 | 3.200 | 3.270 | 163,863 | +0.02(+0.62%) |
Apr 29, 2008 | 3.430 | 3.440 | 3.200 | 3.250 | 153,589 | -0.21(-6.07%) |
Apr 28, 2008 | 3.440 | 3.500 | 3.390 | 3.460 | 141,197 | +0.04(+1.17%) |
Apr 25, 2008 | 3.370 | 3.440 | 3.320 | 3.420 | 80,921 | +0.06(+1.79%) |
Apr 24, 2008 | 3.180 | 3.370 | 3.180 | 3.360 | 82,477 | +0.13(+4.02%) |
Apr 23, 2008 | 3.260 | 3.300 | 3.150 | 3.230 | 93,246 | -0.07(-2.12%) |
Apr 22, 2008 | 3.410 | 3.410 | 3.250 | 3.300 | 107,865 | -0.15(-4.35%) |
Apr 21, 2008 | 3.250 | 3.470 | 3.180 | 3.450 | 116,301 | +0.22(+6.81%) |
Apr 18, 2008 | 3.440 | 3.450 | 3.200 | 3.230 | 94,707 | -0.14(-4.15%) |
Apr 17, 2008 | 3.450 | 3.450 | 3.310 | 3.370 | 112,187 | -0.06(-1.89%) |
Apr 16, 2008 | 3.330 | 3.500 | 3.330 | 3.435 | 101,105 | +0.10(+3.15%) |
Apr 15, 2008 | 3.410 | 3.460 | 3.330 | 3.330 | 104,068 | -0.02(-0.60%) |
Apr 14, 2008 | 3.320 | 3.440 | 3.300 | 3.350 | 90,000 | +0.00(+0.00%) |
Apr 11, 2008 | 3.450 | 3.480 | 3.300 | 3.350 | 146,118 | -0.15(-4.29%) |
Apr 10, 2008 | 3.500 | 3.560 | 3.459 | 3.500 | 119,370 | -0.03(-0.85%) |
Apr 09, 2008 | 3.550 | 3.590 | 3.510 | 3.530 | 131,573 | -0.01(-0.28%) |
Apr 08, 2008 | 3.470 | 3.570 | 3.460 | 3.540 | 155,458 | +0.04(+1.14%) |
Apr 07, 2008 | 3.510 | 3.560 | 3.450 | 3.500 | 141,970 | -0.03(-0.85%) |
Apr 04, 2008 | 3.410 | 3.570 | 3.410 | 3.530 | 120,943 | +0.09(+2.62%) |
Apr 03, 2008 | 3.440 | 3.490 | 3.380 | 3.440 | 118,753 | +0.01(+0.29%) |
Apr 02, 2008 | 3.430 | 3.500 | 3.320 | 3.430 | 159,506 | +0.03(+0.88%) |
Apr 01, 2008 | 3.400 | 3.440 | 3.260 | 3.400 | 184,892 | +0.00(+0.00%) |
Mar 31, 2008 | 3.290 | 3.410 | 3.150 | 3.400 | 238,885 | +0.14(+4.29%) |
Mar 28, 2008 | 3.390 | 3.470 | 3.180 | 3.260 | 103,640 | -0.10(-2.98%) |
Mar 27, 2008 | 3.220 | 3.400 | 3.220 | 3.360 | 251,682 | +0.16(+5.00%) |
Mar 26, 2008 | 3.150 | 3.270 | 3.120 | 3.200 | 468,818 | +0.07(+2.24%) |
Mar 25, 2008 | 2.970 | 3.150 | 2.950 | 3.130 | 192,639 | +0.13(+4.33%) |
Mar 24, 2008 | 2.750 | 3.000 | 2.750 | 3.000 | 171,818 | +0.26(+9.49%) |
Mar 21, 2008 | 2.940 | 2.940 | 2.670 | 2.740 | 233,974 | +0.00(+0.00%) |
Mar 20, 2008 | 2.940 | 2.940 | 2.670 | 2.740 | 233,974 | -0.16(-5.52%) |
Mar 19, 2008 | 2.780 | 2.910 | 2.700 | 2.900 | 177,373 | +0.16(+5.84%) |
Mar 18, 2008 | 2.760 | 2.940 | 2.690 | 2.740 | 168,447 | +0.04(+1.48%) |
Mar 17, 2008 | 2.940 | 2.940 | 2.650 | 2.700 | 213,513 | -0.27(-9.09%) |
Mar 14, 2008 | 3.010 | 3.060 | 2.750 | 2.970 | 293,904 | +0.00(+0.00%) |
Mar 13, 2008 | 2.690 | 2.990 | 2.600 | 2.970 | 453,563 | +0.22(+8.00%) |
Mar 12, 2008 | 2.760 | 2.990 | 2.710 | 2.750 | 263,942 | -0.03(-1.08%) |
Mar 11, 2008 | 2.830 | 2.960 | 2.430 | 2.780 | 655,614 | -0.04(-1.42%) |
Mar 10, 2008 | 3.270 | 3.310 | 2.550 | 2.820 | 632,711 | -0.48(-14.55%) |
Mar 07, 2008 | 3.480 | 3.480 | 3.100 | 3.300 | 408,871 | -0.12(-3.51%) |
Mar 06, 2008 | 3.190 | 3.430 | 3.160 | 3.420 | 295,131 | +0.23(+7.21%) |
Mar 05, 2008 | 3.250 | 3.270 | 3.150 | 3.190 | 172,317 | -0.02(-0.62%) |
Mar 04, 2008 | 3.150 | 3.370 | 3.150 | 3.210 | 200,492 | +0.08(+2.56%) |