Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.200 | 3.417 | 3.190 | 3.300 | 188,791 | +0.15(+4.76%) |
May 29, 2008 | 3.030 | 3.210 | 3.010 | 3.150 | 268,612 | +0.11(+3.62%) |
May 28, 2008 | 2.930 | 3.140 | 2.930 | 3.040 | 542,669 | +0.17(+5.93%) |
May 27, 2008 | 2.800 | 2.970 | 2.770 | 2.870 | 138,225 | +0.05(+1.85%) |
May 26, 2008 | 2.790 | 3.400 | 2.550 | 2.818 | 478,947 | +0.00(+0.00%) |
May 23, 2008 | 2.790 | 3.400 | 2.550 | 2.818 | 478,947 | +0.15(+5.54%) |
May 22, 2008 | 2.850 | 2.980 | 2.650 | 2.670 | 198,856 | -0.21(-7.29%) |
May 21, 2008 | 3.390 | 3.660 | 2.830 | 2.880 | 2,111,374 | +0.05(+1.76%) |
May 20, 2008 | 2.620 | 2.890 | 2.620 | 2.830 | 258,778 | +0.21(+8.02%) |
May 19, 2008 | 2.310 | 2.700 | 2.310 | 2.620 | 422,830 | +0.35(+15.41%) |
May 16, 2008 | 2.350 | 2.350 | 2.230 | 2.270 | 128,023 | -0.10(-4.22%) |
May 15, 2008 | 2.600 | 2.700 | 2.320 | 2.370 | 280,330 | -0.20(-7.93%) |
May 14, 2008 | 2.570 | 2.700 | 2.520 | 2.574 | 159,006 | +0.03(+1.34%) |
May 13, 2008 | 2.570 | 2.643 | 2.540 | 2.540 | 234,135 | -0.03(-1.17%) |
May 12, 2008 | 2.900 | 2.900 | 2.550 | 2.570 | 472,694 | -0.24(-8.54%) |
May 09, 2008 | 2.930 | 2.990 | 2.660 | 2.810 | 222,891 | -0.12(-4.10%) |
May 08, 2008 | 2.480 | 3.170 | 2.480 | 2.930 | 542,293 | +0.42(+16.73%) |
May 07, 2008 | 2.150 | 2.690 | 2.150 | 2.510 | 416,327 | +0.58(+30.06%) |
May 06, 2008 | 2.090 | 2.090 | 1.890 | 1.930 | 93,842 | -0.22(-10.23%) |
May 05, 2008 | 2.500 | 2.570 | 1.900 | 2.150 | 215,891 | -0.35(-14.00%) |
May 02, 2008 | 2.320 | 2.500 | 2.320 | 2.500 | 54,063 | +0.18(+7.76%) |
May 01, 2008 | 2.460 | 2.500 | 2.320 | 2.320 | 71,790 | -0.13(-5.23%) |
Apr 30, 2008 | 2.410 | 2.480 | 2.370 | 2.448 | 60,169 | +0.08(+3.29%) |
Apr 29, 2008 | 2.350 | 2.430 | 2.310 | 2.370 | 55,666 | +0.06(+2.60%) |
Apr 28, 2008 | 2.090 | 2.310 | 2.086 | 2.310 | 167,255 | +0.22(+10.53%) |
Apr 25, 2008 | 1.990 | 2.090 | 1.970 | 2.090 | 58,509 | +0.10(+5.03%) |
Apr 24, 2008 | 1.880 | 1.990 | 1.880 | 1.990 | 59,199 | +0.11(+5.85%) |
Apr 23, 2008 | 1.920 | 1.980 | 1.880 | 1.880 | 53,750 | -0.01(-0.53%) |
Apr 22, 2008 | 2.000 | 2.000 | 1.870 | 1.890 | 66,600 | -0.10(-5.03%) |
Apr 21, 2008 | 2.000 | 2.000 | 1.880 | 1.990 | 67,280 | +0.01(+0.51%) |
Apr 18, 2008 | 1.950 | 1.990 | 1.940 | 1.980 | 45,260 | +0.03(+1.54%) |
Apr 17, 2008 | 1.900 | 1.950 | 1.880 | 1.950 | 52,236 | +0.07(+3.72%) |
Apr 16, 2008 | 1.850 | 1.930 | 1.850 | 1.880 | 42,794 | +0.01(+0.53%) |
Apr 15, 2008 | 1.800 | 1.900 | 1.740 | 1.870 | 65,197 | +0.08(+4.46%) |
Apr 14, 2008 | 1.530 | 1.800 | 1.530 | 1.790 | 67,168 | +0.23(+14.75%) |
Apr 11, 2008 | 1.590 | 1.590 | 1.530 | 1.560 | 21,610 | -0.08(-4.88%) |
Apr 10, 2008 | 1.630 | 1.650 | 1.610 | 1.640 | 21,928 | -0.03(-1.80%) |
Apr 09, 2008 | 1.780 | 1.790 | 1.640 | 1.670 | 19,346 | -0.08(-4.57%) |
Apr 08, 2008 | 1.600 | 1.750 | 1.550 | 1.750 | 55,272 | +0.15(+9.37%) |
Apr 07, 2008 | 1.580 | 1.600 | 1.540 | 1.600 | 54,884 | +0.02(+1.27%) |
Apr 04, 2008 | 1.530 | 1.580 | 1.530 | 1.580 | 68,164 | +0.08(+5.33%) |
Apr 03, 2008 | 1.320 | 1.600 | 1.320 | 1.500 | 102,458 | +0.16(+11.94%) |
Apr 02, 2008 | 1.410 | 1.430 | 1.340 | 1.340 | 33,916 | -0.10(-6.94%) |
Apr 01, 2008 | 1.500 | 1.500 | 1.320 | 1.440 | 56,093 | -0.03(-2.04%) |
Mar 31, 2008 | 1.370 | 1.490 | 1.350 | 1.470 | 7,075 | +0.11(+8.09%) |
Mar 28, 2008 | 1.400 | 1.400 | 1.335 | 1.360 | 5,035 | -0.03(-2.16%) |
Mar 27, 2008 | 1.390 | 1.400 | 1.310 | 1.390 | 7,000 | -0.01(-0.71%) |
Mar 26, 2008 | 1.400 | 1.400 | 1.400 | 1.400 | 2,880 | +0.01(+0.72%) |
Mar 25, 2008 | 1.330 | 1.400 | 1.330 | 1.390 | 18,200 | +0.04(+2.96%) |
Mar 24, 2008 | 1.300 | 1.360 | 1.300 | 1.350 | 51,922 | +0.05(+3.85%) |
Mar 21, 2008 | 1.330 | 1.360 | 1.260 | 1.300 | 17,000 | +0.00(+0.00%) |
Mar 20, 2008 | 1.330 | 1.360 | 1.260 | 1.300 | 17,000 | -0.06(-4.41%) |
Mar 19, 2008 | 1.390 | 1.390 | 1.320 | 1.360 | 8,450 | -0.03(-2.16%) |
Mar 18, 2008 | 1.400 | 1.480 | 1.350 | 1.390 | 67,601 | -0.04(-2.50%) |
Mar 17, 2008 | 1.610 | 1.610 | 1.400 | 1.426 | 36,284 | -0.06(-4.32%) |
Mar 14, 2008 | 1.550 | 1.550 | 1.360 | 1.490 | 61,011 | -0.01(-0.67%) |
Mar 13, 2008 | 1.520 | 1.610 | 1.350 | 1.500 | 308,165 | -0.05(-3.22%) |
Mar 12, 2008 | 1.320 | 1.580 | 1.320 | 1.550 | 250,324 | +0.23(+17.42%) |
Mar 11, 2008 | 1.380 | 1.380 | 1.310 | 1.320 | 49,375 | -0.11(-7.69%) |
Mar 10, 2008 | 1.400 | 1.430 | 1.300 | 1.430 | 75,109 | +0.03(+2.14%) |
Mar 07, 2008 | 1.300 | 1.400 | 1.240 | 1.400 | 71,171 | +0.09(+6.87%) |
Mar 06, 2008 | 1.220 | 1.370 | 1.200 | 1.310 | 101,902 | +0.13(+11.02%) |
Mar 05, 2008 | 1.150 | 1.270 | 1.150 | 1.180 | 13,051 | +0.02(+1.72%) |
Mar 04, 2008 | 1.100 | 1.240 | 1.050 | 1.160 | 32,208 | +0.02(+1.75%) |