Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.450 | 3.450 | 3.290 | 3.350 | 118,079 | -0.07(-2.05%) |
May 29, 2008 | 3.380 | 3.430 | 3.350 | 3.420 | 59,000 | +0.05(+1.48%) |
May 28, 2008 | 3.460 | 3.480 | 3.350 | 3.370 | 245,774 | -0.05(-1.46%) |
May 27, 2008 | 3.340 | 3.480 | 3.260 | 3.420 | 411,784 | +0.13(+3.95%) |
May 26, 2008 | 3.440 | 3.480 | 3.290 | 3.290 | 84,084 | +0.00(+0.00%) |
May 23, 2008 | 3.440 | 3.480 | 3.290 | 3.290 | 84,084 | -0.13(-3.80%) |
May 22, 2008 | 3.150 | 3.450 | 3.140 | 3.420 | 88,303 | +0.24(+7.55%) |
May 21, 2008 | 3.240 | 3.250 | 3.070 | 3.180 | 67,501 | +0.03(+0.95%) |
May 20, 2008 | 2.990 | 3.150 | 2.927 | 3.150 | 440,651 | +0.21(+7.14%) |
May 19, 2008 | 2.900 | 2.990 | 2.860 | 2.940 | 69,159 | +0.01(+0.34%) |
May 16, 2008 | 2.950 | 2.990 | 2.870 | 2.930 | 103,820 | +0.02(+0.69%) |
May 15, 2008 | 2.870 | 3.020 | 2.830 | 2.910 | 146,701 | +0.01(+0.34%) |
May 14, 2008 | 2.900 | 2.980 | 2.849 | 2.900 | 35,950 | +0.03(+1.05%) |
May 13, 2008 | 2.820 | 3.040 | 2.760 | 2.870 | 53,475 | +0.02(+0.70%) |
May 12, 2008 | 2.670 | 3.000 | 2.610 | 2.850 | 70,640 | +0.15(+5.56%) |
May 09, 2008 | 2.440 | 2.800 | 2.390 | 2.700 | 77,205 | +0.25(+10.20%) |
May 08, 2008 | 2.380 | 2.460 | 2.300 | 2.450 | 107,000 | +0.04(+1.66%) |
May 07, 2008 | 2.820 | 2.820 | 2.370 | 2.410 | 111,287 | -0.27(-10.07%) |
May 06, 2008 | 2.670 | 2.830 | 2.490 | 2.680 | 44,502 | +0.06(+2.29%) |
May 05, 2008 | 2.560 | 2.650 | 2.520 | 2.620 | 50,147 | +0.10(+3.97%) |
May 02, 2008 | 2.400 | 2.550 | 2.390 | 2.520 | 47,154 | +0.14(+5.88%) |
May 01, 2008 | 2.410 | 2.480 | 2.300 | 2.380 | 46,474 | +0.03(+1.28%) |
Apr 30, 2008 | 2.340 | 2.370 | 2.260 | 2.350 | 39,346 | +0.05(+2.17%) |
Apr 29, 2008 | 2.290 | 2.350 | 2.270 | 2.300 | 26,500 | +0.00(+0.00%) |
Apr 28, 2008 | 2.300 | 2.360 | 2.260 | 2.300 | 19,028 | -0.03(-1.29%) |
Apr 25, 2008 | 2.330 | 2.350 | 2.300 | 2.330 | 16,378 | -0.03(-1.27%) |
Apr 24, 2008 | 2.370 | 2.410 | 2.360 | 2.360 | 26,500 | -0.04(-1.67%) |
Apr 23, 2008 | 2.300 | 2.400 | 2.300 | 2.400 | 43,299 | +0.09(+3.90%) |
Apr 22, 2008 | 2.330 | 2.340 | 2.270 | 2.310 | 23,908 | -0.06(-2.53%) |
Apr 21, 2008 | 2.400 | 2.400 | 2.350 | 2.370 | 24,770 | -0.02(-0.84%) |
Apr 18, 2008 | 2.400 | 2.400 | 2.308 | 2.390 | 18,725 | -0.01(-0.42%) |
Apr 17, 2008 | 2.400 | 2.490 | 2.300 | 2.400 | 63,125 | -0.03(-1.23%) |
Apr 16, 2008 | 2.520 | 2.520 | 2.370 | 2.430 | 29,590 | -0.10(-3.95%) |
Apr 15, 2008 | 2.560 | 2.560 | 2.300 | 2.530 | 47,215 | -0.01(-0.39%) |
Apr 14, 2008 | 2.650 | 2.680 | 2.500 | 2.540 | 28,199 | -0.10(-3.79%) |
Apr 11, 2008 | 2.750 | 2.780 | 2.640 | 2.640 | 31,026 | -0.14(-5.04%) |
Apr 10, 2008 | 2.840 | 2.850 | 2.710 | 2.780 | 92,286 | -0.07(-2.46%) |
Apr 09, 2008 | 2.780 | 2.850 | 2.780 | 2.850 | 162,294 | +0.10(+3.64%) |
Apr 08, 2008 | 2.950 | 2.950 | 2.700 | 2.750 | 144,197 | -0.15(-5.17%) |
Apr 07, 2008 | 2.710 | 3.000 | 2.610 | 2.900 | 469,873 | +0.41(+16.47%) |
Apr 04, 2008 | 2.460 | 2.500 | 2.450 | 2.490 | 22,102 | +0.01(+0.40%) |
Apr 03, 2008 | 2.540 | 2.540 | 2.400 | 2.480 | 33,600 | -0.04(-1.59%) |
Apr 02, 2008 | 2.450 | 2.580 | 2.390 | 2.520 | 149,434 | +0.07(+2.86%) |
Apr 01, 2008 | 2.580 | 2.580 | 2.330 | 2.450 | 63,165 | -0.13(-5.04%) |
Mar 31, 2008 | 2.240 | 2.600 | 2.230 | 2.580 | 83,453 | +0.40(+18.35%) |
Mar 28, 2008 | 2.380 | 2.380 | 2.140 | 2.180 | 112,609 | -0.21(-8.79%) |
Mar 27, 2008 | 2.340 | 2.400 | 2.290 | 2.390 | 39,300 | +0.08(+3.46%) |
Mar 26, 2008 | 2.200 | 2.390 | 2.170 | 2.310 | 51,454 | +0.13(+5.96%) |
Mar 25, 2008 | 2.180 | 2.200 | 2.150 | 2.180 | 105,121 | -0.02(-0.91%) |
Mar 24, 2008 | 2.200 | 2.220 | 2.170 | 2.200 | 99,400 | +0.02(+0.92%) |
Mar 21, 2008 | 2.190 | 2.213 | 2.130 | 2.180 | 89,250 | +0.00(+0.00%) |
Mar 20, 2008 | 2.190 | 2.213 | 2.130 | 2.180 | 89,250 | -0.01(-0.46%) |
Mar 19, 2008 | 2.130 | 2.200 | 2.130 | 2.190 | 22,496 | +0.01(+0.46%) |
Mar 18, 2008 | 2.200 | 2.200 | 2.110 | 2.180 | 35,729 | -0.01(-0.46%) |
Mar 17, 2008 | 2.200 | 2.220 | 2.050 | 2.190 | 37,810 | +0.01(+0.46%) |
Mar 14, 2008 | 2.250 | 2.271 | 2.180 | 2.180 | 19,400 | -0.02(-0.91%) |
Mar 13, 2008 | 2.180 | 2.250 | 2.150 | 2.200 | 21,200 | -0.01(-0.45%) |
Mar 12, 2008 | 2.090 | 2.230 | 2.090 | 2.210 | 18,368 | +0.08(+3.76%) |
Mar 11, 2008 | 2.100 | 2.180 | 2.010 | 2.130 | 47,500 | +0.07(+3.40%) |
Mar 10, 2008 | 2.410 | 2.500 | 2.000 | 2.060 | 167,636 | -0.08(-3.74%) |
Mar 07, 2008 | 2.060 | 2.200 | 2.050 | 2.140 | 130,725 | +0.02(+0.94%) |
Mar 06, 2008 | 2.300 | 2.310 | 2.100 | 2.120 | 186,103 | -0.18(-7.83%) |
Mar 05, 2008 | 2.330 | 2.400 | 2.260 | 2.300 | 50,900 | +0.01(+0.44%) |
Mar 04, 2008 | 2.220 | 2.450 | 2.210 | 2.290 | 116,050 | +0.06(+2.69%) |