Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.000 | 3.000 | 2.880 | 2.940 | 105,983 | -0.07(-2.33%) |
May 29, 2008 | 2.770 | 3.040 | 2.770 | 3.010 | 119,071 | +0.24(+8.66%) |
May 28, 2008 | 2.960 | 2.980 | 2.760 | 2.770 | 157,983 | -0.21(-7.05%) |
May 27, 2008 | 2.980 | 3.040 | 2.850 | 2.980 | 58,578 | -0.02(-0.67%) |
May 26, 2008 | 3.060 | 3.060 | 2.900 | 3.000 | 40,035 | +0.00(+0.00%) |
May 23, 2008 | 3.060 | 3.060 | 2.900 | 3.000 | 40,035 | -0.05(-1.64%) |
May 22, 2008 | 3.100 | 3.130 | 2.960 | 3.050 | 74,436 | -0.07(-2.24%) |
May 21, 2008 | 3.070 | 3.170 | 3.020 | 3.120 | 107,078 | -0.02(-0.64%) |
May 20, 2008 | 3.060 | 3.180 | 2.970 | 3.140 | 90,499 | +0.03(+0.96%) |
May 19, 2008 | 3.060 | 3.220 | 2.900 | 3.110 | 125,147 | +0.06(+1.97%) |
May 16, 2008 | 3.090 | 3.190 | 2.910 | 3.050 | 124,301 | -0.05(-1.61%) |
May 15, 2008 | 2.850 | 3.180 | 2.830 | 3.100 | 153,523 | +0.22(+7.64%) |
May 14, 2008 | 3.030 | 3.060 | 2.800 | 2.880 | 205,441 | -0.17(-5.57%) |
May 13, 2008 | 2.940 | 3.050 | 2.830 | 3.050 | 86,280 | +0.11(+3.74%) |
May 12, 2008 | 2.700 | 3.080 | 2.700 | 2.940 | 101,765 | +0.24(+8.89%) |
May 09, 2008 | 2.940 | 2.940 | 2.680 | 2.700 | 285,990 | -0.23(-7.85%) |
May 08, 2008 | 3.100 | 3.200 | 2.750 | 2.930 | 1,640,141 | -0.22(-6.98%) |
May 07, 2008 | 3.170 | 3.220 | 3.100 | 3.150 | 83,318 | -0.06(-1.87%) |
May 06, 2008 | 3.430 | 3.470 | 3.100 | 3.210 | 189,368 | -0.20(-5.87%) |
May 05, 2008 | 3.560 | 3.580 | 3.310 | 3.410 | 100,073 | -0.12(-3.40%) |
May 02, 2008 | 3.700 | 3.700 | 3.500 | 3.530 | 80,009 | -0.17(-4.59%) |
May 01, 2008 | 3.690 | 3.700 | 3.500 | 3.700 | 133,960 | +0.04(+1.09%) |
Apr 30, 2008 | 3.890 | 3.890 | 3.600 | 3.660 | 130,588 | -0.30(-7.58%) |
Apr 29, 2008 | 3.720 | 4.000 | 3.700 | 3.960 | 89,185 | +0.21(+5.60%) |
Apr 28, 2008 | 3.750 | 3.830 | 3.700 | 3.750 | 63,517 | -0.02(-0.53%) |
Apr 25, 2008 | 3.890 | 3.910 | 3.730 | 3.770 | 60,894 | -0.12(-3.08%) |
Apr 24, 2008 | 3.790 | 3.970 | 3.730 | 3.890 | 109,003 | +0.11(+2.91%) |
Apr 23, 2008 | 3.820 | 3.950 | 3.750 | 3.780 | 77,310 | -0.06(-1.56%) |
Apr 22, 2008 | 4.030 | 4.030 | 3.780 | 3.840 | 83,175 | -0.21(-5.19%) |
Apr 21, 2008 | 4.280 | 4.310 | 4.000 | 4.050 | 102,361 | -0.21(-4.93%) |
Apr 18, 2008 | 3.850 | 4.310 | 3.835 | 4.260 | 134,234 | +0.49(+13.00%) |
Apr 17, 2008 | 3.700 | 3.880 | 3.700 | 3.770 | 60,453 | +0.08(+2.17%) |
Apr 16, 2008 | 3.860 | 3.890 | 3.600 | 3.690 | 133,140 | -0.17(-4.40%) |
Apr 15, 2008 | 4.000 | 4.000 | 3.780 | 3.860 | 72,190 | -0.13(-3.26%) |
Apr 14, 2008 | 4.020 | 4.040 | 3.820 | 3.990 | 136,462 | -0.05(-1.24%) |
Apr 11, 2008 | 4.010 | 4.150 | 3.950 | 4.040 | 126,607 | +0.02(+0.50%) |
Apr 10, 2008 | 4.010 | 4.300 | 4.010 | 4.020 | 162,533 | +0.00(+0.00%) |
Apr 09, 2008 | 4.270 | 4.280 | 4.010 | 4.020 | 86,856 | -0.27(-6.29%) |
Apr 08, 2008 | 4.310 | 4.550 | 4.200 | 4.290 | 97,655 | -0.08(-1.83%) |
Apr 07, 2008 | 4.090 | 4.560 | 4.090 | 4.370 | 186,125 | +0.23(+5.56%) |
Apr 04, 2008 | 4.600 | 4.600 | 4.070 | 4.140 | 155,465 | -0.41(-9.01%) |
Apr 03, 2008 | 4.460 | 4.740 | 4.350 | 4.550 | 156,983 | -0.01(-0.22%) |
Apr 02, 2008 | 4.650 | 4.780 | 4.500 | 4.560 | 73,877 | -0.12(-2.56%) |
Apr 01, 2008 | 4.810 | 4.980 | 4.580 | 4.680 | 160,515 | +0.07(+1.52%) |
Mar 31, 2008 | 4.170 | 4.900 | 4.100 | 4.610 | 236,150 | +0.55(+13.55%) |
Mar 28, 2008 | 4.490 | 4.770 | 3.900 | 4.060 | 174,886 | -0.39(-8.76%) |
Mar 27, 2008 | 4.200 | 4.769 | 4.200 | 4.450 | 141,329 | +0.30(+7.23%) |
Mar 26, 2008 | 3.770 | 4.270 | 3.700 | 4.150 | 254,901 | +0.40(+10.67%) |
Mar 25, 2008 | 3.750 | 3.760 | 3.670 | 3.750 | 326,703 | +0.01(+0.27%) |
Mar 24, 2008 | 3.570 | 3.920 | 3.510 | 3.740 | 110,559 | +0.15(+4.18%) |
Mar 21, 2008 | 3.330 | 3.600 | 3.240 | 3.590 | 172,623 | +0.00(+0.00%) |
Mar 20, 2008 | 3.330 | 3.600 | 3.240 | 3.590 | 172,623 | +0.19(+5.59%) |
Mar 19, 2008 | 3.390 | 3.430 | 3.210 | 3.400 | 146,015 | +0.01(+0.29%) |
Mar 18, 2008 | 3.210 | 3.480 | 3.000 | 3.390 | 274,913 | +0.25(+7.96%) |
Mar 17, 2008 | 3.160 | 3.330 | 3.120 | 3.140 | 158,520 | -0.12(-3.68%) |
Mar 14, 2008 | 3.300 | 3.360 | 3.130 | 3.260 | 303,052 | +0.00(+0.00%) |
Mar 13, 2008 | 3.280 | 3.340 | 3.050 | 3.260 | 211,842 | -0.08(-2.40%) |
Mar 12, 2008 | 3.200 | 3.391 | 3.170 | 3.340 | 257,323 | +0.20(+6.37%) |
Mar 11, 2008 | 3.050 | 3.240 | 3.050 | 3.140 | 226,373 | +0.10(+3.29%) |
Mar 10, 2008 | 3.280 | 3.370 | 2.810 | 3.040 | 353,871 | -0.42(-12.14%) |
Mar 07, 2008 | 3.740 | 3.840 | 3.260 | 3.460 | 196,521 | -0.26(-6.99%) |
Mar 06, 2008 | 3.840 | 4.040 | 3.650 | 3.720 | 200,899 | -0.09(-2.36%) |
Mar 05, 2008 | 3.980 | 4.030 | 3.770 | 3.810 | 89,184 | -0.13(-3.30%) |
Mar 04, 2008 | 3.960 | 3.960 | 3.610 | 3.940 | 126,528 | +0.12(+3.14%) |