Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.045 | 3.045 | 2.970 | 3.030 | 96,028 | +0.03(+1.00%) |
May 29, 2008 | 2.890 | 3.050 | 2.890 | 3.000 | 160,487 | +0.07(+2.39%) |
May 28, 2008 | 2.930 | 2.960 | 2.870 | 2.930 | 74,513 | +0.01(+0.34%) |
May 27, 2008 | 2.850 | 2.950 | 2.840 | 2.920 | 72,962 | +0.08(+2.82%) |
May 26, 2008 | 2.920 | 2.920 | 2.800 | 2.840 | 101,333 | +0.00(+0.00%) |
May 23, 2008 | 2.920 | 2.920 | 2.800 | 2.840 | 101,333 | -0.07(-2.41%) |
May 22, 2008 | 2.850 | 2.960 | 2.850 | 2.910 | 176,021 | +0.05(+1.75%) |
May 21, 2008 | 2.920 | 2.930 | 2.860 | 2.860 | 138,591 | -0.03(-1.04%) |
May 20, 2008 | 2.880 | 2.950 | 2.830 | 2.890 | 84,355 | -0.01(-0.34%) |
May 19, 2008 | 2.900 | 2.980 | 2.890 | 2.900 | 119,868 | -0.04(-1.36%) |
May 16, 2008 | 2.970 | 2.970 | 2.830 | 2.940 | 214,181 | -0.05(-1.67%) |
May 15, 2008 | 3.080 | 3.080 | 2.940 | 2.990 | 113,698 | -0.06(-1.97%) |
May 14, 2008 | 3.090 | 3.130 | 3.010 | 3.050 | 106,950 | -0.06(-1.93%) |
May 13, 2008 | 3.160 | 3.160 | 3.020 | 3.110 | 134,814 | -0.02(-0.64%) |
May 12, 2008 | 3.100 | 3.230 | 3.100 | 3.130 | 79,700 | +0.04(+1.29%) |
May 09, 2008 | 3.030 | 3.180 | 2.900 | 3.090 | 111,844 | +0.00(+0.00%) |
May 08, 2008 | 3.250 | 3.250 | 3.070 | 3.090 | 118,024 | -0.13(-4.04%) |
May 07, 2008 | 3.300 | 3.300 | 3.170 | 3.220 | 225,889 | +0.13(+4.21%) |
May 06, 2008 | 3.200 | 3.220 | 3.080 | 3.090 | 127,152 | -0.15(-4.63%) |
May 05, 2008 | 3.190 | 3.270 | 3.080 | 3.240 | 200,918 | +0.09(+2.86%) |
May 02, 2008 | 3.020 | 3.180 | 3.000 | 3.150 | 190,840 | +0.15(+5.00%) |
May 01, 2008 | 3.030 | 3.050 | 2.970 | 3.000 | 98,036 | +0.02(+0.67%) |
Apr 30, 2008 | 2.900 | 3.030 | 2.870 | 2.980 | 108,080 | +0.07(+2.41%) |
Apr 29, 2008 | 2.880 | 2.940 | 2.810 | 2.910 | 59,759 | -0.01(-0.34%) |
Apr 28, 2008 | 2.920 | 2.920 | 2.870 | 2.920 | 45,236 | -0.02(-0.68%) |
Apr 25, 2008 | 2.900 | 2.950 | 2.800 | 2.940 | 55,652 | +0.07(+2.44%) |
Apr 24, 2008 | 2.800 | 2.940 | 2.800 | 2.870 | 98,328 | +0.09(+3.24%) |
Apr 23, 2008 | 2.660 | 2.840 | 2.660 | 2.780 | 105,158 | +0.16(+6.11%) |
Apr 22, 2008 | 2.660 | 2.850 | 2.620 | 2.620 | 149,819 | -0.01(-0.38%) |
Apr 21, 2008 | 2.660 | 2.690 | 2.630 | 2.630 | 42,524 | -0.07(-2.59%) |
Apr 18, 2008 | 2.700 | 2.720 | 2.610 | 2.700 | 69,421 | +0.04(+1.50%) |
Apr 17, 2008 | 2.610 | 2.660 | 2.530 | 2.660 | 63,086 | +0.07(+2.70%) |
Apr 16, 2008 | 2.580 | 2.660 | 2.510 | 2.590 | 78,557 | +0.02(+0.78%) |
Apr 15, 2008 | 2.590 | 2.650 | 2.560 | 2.570 | 51,117 | -0.04(-1.53%) |
Apr 14, 2008 | 2.600 | 2.620 | 2.510 | 2.610 | 76,854 | +0.04(+1.56%) |
Apr 11, 2008 | 2.630 | 2.630 | 2.550 | 2.570 | 74,705 | -0.13(-4.81%) |
Apr 10, 2008 | 2.580 | 2.700 | 2.470 | 2.700 | 195,654 | +0.13(+5.06%) |
Apr 09, 2008 | 2.650 | 2.660 | 2.520 | 2.570 | 101,294 | -0.09(-3.38%) |
Apr 08, 2008 | 2.640 | 2.660 | 2.500 | 2.660 | 127,819 | +0.03(+1.14%) |
Apr 07, 2008 | 2.700 | 2.720 | 2.590 | 2.630 | 100,876 | -0.10(-3.66%) |
Apr 04, 2008 | 2.740 | 2.750 | 2.580 | 2.730 | 53,819 | -0.02(-0.73%) |
Apr 03, 2008 | 2.750 | 2.750 | 2.670 | 2.750 | 76,924 | +0.00(+0.00%) |
Apr 02, 2008 | 2.700 | 2.750 | 2.630 | 2.750 | 174,228 | +0.08(+3.00%) |
Apr 01, 2008 | 2.680 | 2.780 | 2.650 | 2.670 | 167,858 | +0.01(+0.38%) |
Mar 31, 2008 | 2.770 | 2.790 | 2.610 | 2.660 | 231,375 | -0.07(-2.56%) |
Mar 28, 2008 | 2.250 | 3.000 | 2.250 | 2.730 | 897,119 | +0.53(+24.09%) |
Mar 27, 2008 | 2.280 | 2.290 | 2.200 | 2.200 | 171,855 | -0.04(-1.79%) |
Mar 26, 2008 | 2.199 | 2.240 | 2.130 | 2.240 | 210,077 | +0.04(+1.82%) |
Mar 25, 2008 | 2.260 | 2.280 | 2.200 | 2.200 | 96,000 | -0.05(-2.22%) |
Mar 24, 2008 | 2.210 | 2.340 | 2.200 | 2.250 | 181,110 | +0.02(+0.90%) |
Mar 21, 2008 | 1.900 | 2.340 | 1.900 | 2.230 | 205,704 | +0.00(+0.00%) |
Mar 20, 2008 | 1.900 | 2.340 | 1.900 | 2.230 | 205,704 | +0.11(+5.19%) |
Mar 19, 2008 | 2.300 | 2.300 | 2.100 | 2.120 | 185,329 | -0.20(-8.62%) |
Mar 18, 2008 | 2.200 | 2.320 | 2.170 | 2.320 | 282,251 | +0.35(+17.77%) |
Mar 17, 2008 | 2.000 | 2.060 | 1.900 | 1.970 | 226,184 | -0.06(-2.96%) |
Mar 14, 2008 | 2.250 | 2.300 | 2.010 | 2.030 | 342,845 | -0.02(-0.98%) |
Mar 13, 2008 | 2.010 | 2.110 | 2.000 | 2.050 | 266,006 | +0.05(+2.50%) |
Mar 12, 2008 | 2.020 | 2.130 | 2.000 | 2.000 | 264,987 | -0.01(-0.50%) |
Mar 11, 2008 | 2.070 | 2.180 | 2.010 | 2.010 | 305,980 | -0.08(-3.83%) |
Mar 10, 2008 | 2.310 | 2.350 | 2.030 | 2.090 | 407,986 | -0.24(-10.30%) |
Mar 07, 2008 | 2.480 | 2.480 | 2.290 | 2.330 | 178,726 | -0.16(-6.43%) |
Mar 06, 2008 | 2.500 | 2.500 | 2.340 | 2.490 | 316,756 | -0.01(-0.40%) |
Mar 05, 2008 | 2.620 | 2.620 | 2.450 | 2.500 | 199,156 | -0.14(-5.30%) |
Mar 04, 2008 | 2.600 | 2.650 | 2.500 | 2.640 | 385,324 | +0.02(+0.96%) |