Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.550 | 3.600 | 3.550 | 3.590 | 2,744 | +0.11(+3.16%) |
May 29, 2008 | 3.460 | 3.480 | 3.310 | 3.480 | 11,535 | +0.03(+0.87%) |
May 28, 2008 | 3.450 | 3.450 | 3.450 | 3.450 | 817 | -0.10(-2.82%) |
May 27, 2008 | 3.640 | 3.640 | 3.500 | 3.550 | 3,600 | +0.02(+0.57%) |
May 26, 2008 | 3.590 | 3.600 | 3.530 | 3.530 | 5,400 | +0.00(+0.00%) |
May 23, 2008 | 3.590 | 3.600 | 3.530 | 3.530 | 5,400 | +0.13(+3.82%) |
May 22, 2008 | 3.320 | 3.470 | 3.310 | 3.400 | 1,800 | -0.05(-1.45%) |
May 21, 2008 | 3.320 | 3.540 | 3.300 | 3.450 | 8,800 | +0.05(+1.47%) |
May 20, 2008 | 3.500 | 3.500 | 3.400 | 3.400 | 16,200 | -0.15(-4.23%) |
May 19, 2008 | 3.650 | 3.650 | 3.550 | 3.550 | 25,700 | -0.01(-0.28%) |
May 16, 2008 | 3.680 | 3.680 | 3.500 | 3.560 | 6,300 | +0.01(+0.28%) |
May 15, 2008 | 3.550 | 3.550 | 3.550 | 3.550 | 200 | +0.03(+0.85%) |
May 14, 2008 | 3.580 | 3.660 | 3.500 | 3.520 | 65,006 | -0.06(-1.68%) |
May 13, 2008 | 3.570 | 3.590 | 3.500 | 3.580 | 1,600 | +0.03(+0.85%) |
May 12, 2008 | 3.390 | 3.650 | 3.350 | 3.550 | 129,167 | +0.06(+1.72%) |
May 09, 2008 | 3.500 | 3.540 | 3.320 | 3.490 | 10,559 | -0.16(-4.39%) |
May 08, 2008 | 3.500 | 3.650 | 3.310 | 3.650 | 3,200 | +0.35(+10.61%) |
May 07, 2008 | 3.300 | 3.300 | 3.300 | 3.300 | 800 | +0.00(+0.00%) |
May 06, 2008 | 3.410 | 3.410 | 3.300 | 3.300 | 2,850 | -0.27(-7.46%) |
May 05, 2008 | 3.500 | 3.566 | 3.500 | 3.566 | 1,696 | +0.06(+1.60%) |
May 02, 2008 | 3.510 | 3.510 | 3.510 | 3.510 | 100 | -0.07(-1.95%) |
May 01, 2008 | 3.510 | 3.580 | 3.510 | 3.580 | 270 | +0.07(+1.99%) |
Apr 30, 2008 | 3.550 | 3.550 | 3.510 | 3.510 | 1,300 | +0.00(+0.00%) |
Apr 29, 2008 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 3.500 | 3.600 | 3.500 | 3.510 | 4,072 | +0.01(+0.29%) |
Apr 25, 2008 | 3.500 | 3.500 | 3.500 | 3.500 | 1,800 | +0.10(+2.94%) |
Apr 24, 2008 | 3.460 | 3.460 | 3.400 | 3.400 | 3,400 | -0.24(-6.59%) |
Apr 23, 2008 | 3.590 | 3.640 | 3.590 | 3.640 | 1,000 | +0.05(+1.39%) |
Apr 22, 2008 | 3.500 | 3.590 | 3.410 | 3.590 | 14,506 | +0.08(+2.40%) |
Apr 21, 2008 | 3.500 | 3.506 | 3.500 | 3.506 | 2,382 | -0.00(-0.12%) |
Apr 18, 2008 | 3.510 | 3.510 | 3.510 | 3.510 | 200 | -0.17(-4.62%) |
Apr 17, 2008 | 3.510 | 3.680 | 3.500 | 3.680 | 1,786 | +0.00(+0.00%) |
Apr 16, 2008 | 3.500 | 3.680 | 3.500 | 3.680 | 611 | +0.17(+4.84%) |
Apr 15, 2008 | 3.537 | 3.700 | 3.510 | 3.510 | 3,200 | -0.01(-0.28%) |
Apr 14, 2008 | 3.720 | 3.720 | 3.400 | 3.520 | 5,702 | -0.14(-3.83%) |
Apr 11, 2008 | 3.490 | 3.690 | 3.350 | 3.660 | 6,104 | +0.15(+4.27%) |
Apr 10, 2008 | 3.510 | 3.510 | 3.510 | 3.510 | 100 | +0.06(+1.74%) |
Apr 09, 2008 | 3.570 | 3.570 | 3.370 | 3.450 | 3,100 | -0.29(-7.75%) |
Apr 08, 2008 | 3.590 | 3.740 | 3.560 | 3.740 | 5,412 | +0.09(+2.47%) |
Apr 07, 2008 | 3.500 | 3.770 | 3.326 | 3.650 | 11,915 | +0.12(+3.52%) |
Apr 04, 2008 | 3.700 | 3.990 | 3.526 | 3.526 | 5,461 | -0.01(-0.40%) |
Apr 03, 2008 | 3.500 | 3.540 | 3.500 | 3.540 | 200 | +0.04(+1.14%) |
Apr 02, 2008 | 3.500 | 3.500 | 3.500 | 3.500 | 2,000 | -0.02(-0.57%) |
Apr 01, 2008 | 3.750 | 3.750 | 3.400 | 3.520 | 9,320 | -0.23(-6.23%) |
Mar 31, 2008 | 3.730 | 3.800 | 3.590 | 3.754 | 5,238 | +0.22(+6.35%) |
Mar 28, 2008 | 3.611 | 3.611 | 3.530 | 3.530 | 2,000 | -0.30(-7.83%) |
Mar 27, 2008 | 3.810 | 3.840 | 3.700 | 3.830 | 5,755 | +0.03(+0.79%) |
Mar 26, 2008 | 3.790 | 3.950 | 3.630 | 3.800 | 8,350 | +0.30(+8.57%) |
Mar 25, 2008 | 3.500 | 3.500 | 3.500 | 3.500 | 145 | -0.02(-0.57%) |
Mar 24, 2008 | 3.540 | 3.640 | 3.520 | 3.520 | 4,213 | -0.17(-4.61%) |
Mar 21, 2008 | 3.690 | 3.690 | 3.690 | 3.690 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 3.690 | 3.690 | 3.690 | 3.690 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 3.669 | 3.700 | 3.580 | 3.690 | 6,206 | -0.02(-0.54%) |
Mar 18, 2008 | 3.520 | 3.710 | 3.520 | 3.710 | 1,600 | +0.19(+5.39%) |
Mar 17, 2008 | 3.510 | 3.530 | 3.500 | 3.520 | 9,199 | -0.05(-1.40%) |
Mar 14, 2008 | 3.750 | 3.750 | 3.500 | 3.570 | 13,600 | -0.30(-7.75%) |
Mar 13, 2008 | 3.640 | 3.950 | 3.599 | 3.870 | 8,800 | +0.24(+6.61%) |
Mar 12, 2008 | 3.350 | 3.800 | 3.350 | 3.630 | 7,850 | +0.17(+4.91%) |
Mar 11, 2008 | 3.510 | 3.580 | 3.460 | 3.460 | 1,373 | -0.13(-3.62%) |
Mar 10, 2008 | 3.690 | 3.690 | 3.590 | 3.590 | 9,493 | -0.08(-2.18%) |
Mar 07, 2008 | 3.830 | 3.950 | 3.670 | 3.670 | 1,484 | -0.19(-4.92%) |
Mar 06, 2008 | 3.890 | 3.950 | 3.860 | 3.860 | 900 | +0.07(+1.85%) |
Mar 05, 2008 | 3.740 | 3.950 | 3.740 | 3.790 | 3,600 | +0.07(+1.88%) |
Mar 04, 2008 | 3.750 | 3.860 | 3.680 | 3.720 | 3,080 | -0.05(-1.33%) |