Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.070 | 3.132 | 3.066 | 3.103 | 41,865 | -0.02(-0.79%) |
May 29, 2008 | 3.082 | 3.144 | 3.057 | 3.128 | 18,714 | +0.03(+0.94%) |
May 28, 2008 | 3.053 | 3.144 | 2.987 | 3.099 | 29,427 | +0.02(+0.54%) |
May 27, 2008 | 2.970 | 3.155 | 2.970 | 3.082 | 64,235 | +0.10(+3.33%) |
May 26, 2008 | 3.169 | 3.169 | 2.974 | 2.983 | 37,656 | +0.00(+0.00%) |
May 23, 2008 | 3.169 | 3.169 | 2.974 | 2.983 | 37,656 | -0.15(-4.89%) |
May 22, 2008 | 3.049 | 3.164 | 3.049 | 3.136 | 61,642 | +0.06(+1.88%) |
May 21, 2008 | 3.111 | 3.111 | 2.999 | 3.078 | 93,712 | +0.00(+0.00%) |
May 20, 2008 | 2.979 | 3.099 | 2.974 | 3.078 | 100,848 | +0.00(+0.14%) |
May 19, 2008 | 2.966 | 3.099 | 2.966 | 3.074 | 59,873 | +0.01(+0.27%) |
May 16, 2008 | 2.999 | 3.082 | 2.933 | 3.066 | 41,366 | +0.05(+1.51%) |
May 15, 2008 | 3.024 | 3.070 | 2.904 | 3.020 | 50,019 | -0.00(-0.14%) |
May 14, 2008 | 2.966 | 3.024 | 2.941 | 3.024 | 182,938 | +0.10(+3.25%) |
May 13, 2008 | 3.003 | 3.003 | 2.904 | 2.929 | 128,267 | -0.09(-3.02%) |
May 12, 2008 | 2.838 | 3.049 | 2.776 | 3.020 | 69,958 | +0.18(+6.42%) |
May 09, 2008 | 2.896 | 2.896 | 2.796 | 2.838 | 30,368 | -0.05(-1.86%) |
May 08, 2008 | 2.846 | 2.900 | 2.821 | 2.892 | 51,388 | +0.00(+0.00%) |
May 07, 2008 | 2.863 | 2.900 | 2.821 | 2.892 | 47,533 | -0.02(-0.71%) |
May 06, 2008 | 2.863 | 2.954 | 2.796 | 2.912 | 86,355 | +0.08(+2.78%) |
May 05, 2008 | 2.879 | 2.883 | 2.792 | 2.834 | 44,875 | -0.01(-0.29%) |
May 02, 2008 | 2.792 | 2.850 | 2.751 | 2.842 | 92,332 | +0.09(+3.31%) |
May 01, 2008 | 2.672 | 2.767 | 2.631 | 2.751 | 84,011 | +0.08(+3.11%) |
Apr 30, 2008 | 2.606 | 2.701 | 2.573 | 2.668 | 157,346 | +0.10(+3.70%) |
Apr 29, 2008 | 2.568 | 2.606 | 2.564 | 2.573 | 29,362 | +0.00(+0.16%) |
Apr 28, 2008 | 2.535 | 2.585 | 2.535 | 2.569 | 81,455 | -0.02(-0.64%) |
Apr 25, 2008 | 2.589 | 2.589 | 2.564 | 2.585 | 43,466 | -0.02(-0.79%) |
Apr 24, 2008 | 2.610 | 2.610 | 2.515 | 2.606 | 58,115 | +0.00(+0.16%) |
Apr 23, 2008 | 2.548 | 2.622 | 2.531 | 2.602 | 57,172 | +0.03(+1.29%) |
Apr 22, 2008 | 2.519 | 2.606 | 2.511 | 2.569 | 47,673 | -0.00(-0.16%) |
Apr 21, 2008 | 2.535 | 2.577 | 2.511 | 2.573 | 47,432 | +0.00(+0.00%) |
Apr 18, 2008 | 2.560 | 2.577 | 2.544 | 2.573 | 89,261 | +0.00(+0.16%) |
Apr 17, 2008 | 2.556 | 2.581 | 2.537 | 2.569 | 37,965 | -0.02(-0.64%) |
Apr 16, 2008 | 2.519 | 2.606 | 2.519 | 2.585 | 67,558 | +0.02(+0.65%) |
Apr 15, 2008 | 2.581 | 2.581 | 2.519 | 2.569 | 144,635 | +0.00(+0.16%) |
Apr 14, 2008 | 2.482 | 2.577 | 2.482 | 2.564 | 147,358 | +0.05(+1.98%) |
Apr 11, 2008 | 2.540 | 2.569 | 2.490 | 2.515 | 39,044 | -0.04(-1.46%) |
Apr 10, 2008 | 2.560 | 2.564 | 2.477 | 2.552 | 47,318 | +0.02(+0.82%) |
Apr 09, 2008 | 2.527 | 2.569 | 2.486 | 2.531 | 37,301 | +0.01(+0.33%) |
Apr 08, 2008 | 2.569 | 2.569 | 2.515 | 2.523 | 73,260 | -0.05(-1.77%) |
Apr 07, 2008 | 2.589 | 2.589 | 2.527 | 2.569 | 63,146 | +0.01(+0.32%) |
Apr 04, 2008 | 2.531 | 2.569 | 2.519 | 2.560 | 16,380 | -0.01(-0.32%) |
Apr 03, 2008 | 2.564 | 2.569 | 2.552 | 2.569 | 31,819 | -0.02(-0.64%) |
Apr 02, 2008 | 2.589 | 2.589 | 2.569 | 2.585 | 39,531 | -0.01(-0.32%) |
Apr 01, 2008 | 2.589 | 2.606 | 2.568 | 2.593 | 64,539 | +0.00(+0.16%) |
Mar 31, 2008 | 2.610 | 2.610 | 2.552 | 2.589 | 37,417 | +0.01(+0.32%) |
Mar 28, 2008 | 2.569 | 2.581 | 2.556 | 2.581 | 37,936 | -0.01(-0.32%) |
Mar 27, 2008 | 2.556 | 2.606 | 2.523 | 2.589 | 25,147 | -0.01(-0.48%) |
Mar 26, 2008 | 2.573 | 2.614 | 2.515 | 2.602 | 35,811 | -0.02(-0.63%) |
Mar 25, 2008 | 2.527 | 2.618 | 2.519 | 2.618 | 30,132 | +0.06(+2.27%) |
Mar 24, 2008 | 2.527 | 2.589 | 2.515 | 2.560 | 46,534 | -0.01(-0.32%) |
Mar 21, 2008 | 2.689 | 2.689 | 2.548 | 2.569 | 23,778 | +0.00(+0.00%) |
Mar 20, 2008 | 2.689 | 2.689 | 2.548 | 2.569 | 23,778 | -0.11(-4.17%) |
Mar 19, 2008 | 2.631 | 2.680 | 2.535 | 2.680 | 27,445 | +0.05(+1.73%) |
Mar 18, 2008 | 2.627 | 2.747 | 2.552 | 2.635 | 50,642 | +0.07(+2.75%) |
Mar 17, 2008 | 2.614 | 2.751 | 2.523 | 2.564 | 50,476 | -0.13(-4.77%) |
Mar 14, 2008 | 2.643 | 2.726 | 2.593 | 2.693 | 21,500 | +0.02(+0.93%) |
Mar 13, 2008 | 2.701 | 2.714 | 2.627 | 2.668 | 18,842 | +0.04(+1.58%) |
Mar 12, 2008 | 2.639 | 2.677 | 2.610 | 2.627 | 28,345 | +0.00(+0.16%) |
Mar 11, 2008 | 2.680 | 2.738 | 2.589 | 2.622 | 46,886 | -0.08(-2.91%) |
Mar 10, 2008 | 2.701 | 2.730 | 2.656 | 2.701 | 6,867 | -0.05(-1.84%) |
Mar 07, 2008 | 2.821 | 2.854 | 2.651 | 2.752 | 9,264 | -0.11(-3.74%) |
Mar 06, 2008 | 2.854 | 2.867 | 2.718 | 2.858 | 66,822 | +0.00(+0.15%) |
Mar 05, 2008 | 2.825 | 2.875 | 2.614 | 2.854 | 19,605 | +0.00(+0.15%) |
Mar 04, 2008 | 2.825 | 2.883 | 2.817 | 2.850 | 25,282 | -0.03(-1.15%) |