Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.442 | 3.648 | 3.417 | 3.641 | 2,457,747 | +0.21(+6.11%) |
May 29, 2008 | 3.394 | 3.455 | 3.387 | 3.432 | 1,911,956 | +0.02(+0.57%) |
May 28, 2008 | 3.325 | 3.451 | 3.314 | 3.412 | 1,543,512 | +0.09(+2.84%) |
May 27, 2008 | 3.345 | 3.398 | 3.298 | 3.318 | 1,085,284 | -0.02(-0.48%) |
May 26, 2008 | 3.361 | 3.398 | 3.270 | 3.334 | 725,223 | +0.00(+0.00%) |
May 23, 2008 | 3.361 | 3.398 | 3.270 | 3.334 | 725,223 | -0.05(-1.47%) |
May 22, 2008 | 3.295 | 3.412 | 3.266 | 3.384 | 874,665 | +0.11(+3.31%) |
May 21, 2008 | 3.352 | 3.437 | 3.268 | 3.275 | 1,140,884 | -0.07(-2.02%) |
May 20, 2008 | 3.341 | 3.401 | 3.295 | 3.343 | 736,708 | -0.01(-0.21%) |
May 19, 2008 | 3.336 | 3.412 | 3.222 | 3.350 | 1,202,021 | +0.01(+0.16%) |
May 16, 2008 | 3.448 | 3.448 | 3.300 | 3.345 | 1,134,773 | -0.08(-2.44%) |
May 15, 2008 | 3.465 | 3.465 | 3.252 | 3.428 | 1,331,374 | -0.03(-0.87%) |
May 14, 2008 | 3.478 | 3.510 | 3.341 | 3.458 | 1,102,339 | -0.01(-0.21%) |
May 13, 2008 | 3.432 | 3.537 | 3.242 | 3.465 | 1,080,298 | +0.03(+0.98%) |
May 12, 2008 | 3.258 | 3.435 | 3.154 | 3.432 | 1,604,452 | +0.18(+5.69%) |
May 09, 2008 | 3.206 | 3.270 | 3.160 | 3.247 | 1,608,133 | +0.02(+0.72%) |
May 08, 2008 | 3.234 | 3.426 | 3.202 | 3.224 | 1,154,079 | -0.01(-0.44%) |
May 07, 2008 | 3.419 | 3.419 | 3.224 | 3.238 | 1,226,318 | -0.17(-5.10%) |
May 06, 2008 | 3.329 | 3.421 | 3.329 | 3.412 | 1,598,488 | +0.06(+1.86%) |
May 05, 2008 | 3.401 | 3.428 | 3.320 | 3.350 | 1,410,619 | -0.05(-1.41%) |
May 02, 2008 | 3.521 | 3.526 | 3.394 | 3.398 | 1,381,055 | -0.08(-2.35%) |
May 01, 2008 | 3.439 | 3.526 | 3.325 | 3.480 | 2,311,130 | +0.12(+3.54%) |
Apr 30, 2008 | 3.421 | 3.461 | 3.288 | 3.361 | 1,207,710 | -0.07(-2.12%) |
Apr 29, 2008 | 3.451 | 3.494 | 3.403 | 3.433 | 1,834,428 | -0.02(-0.46%) |
Apr 28, 2008 | 3.318 | 3.455 | 3.318 | 3.449 | 2,057,335 | +0.14(+4.30%) |
Apr 25, 2008 | 3.311 | 3.359 | 3.283 | 3.307 | 941,908 | +0.01(+0.16%) |
Apr 24, 2008 | 3.211 | 3.353 | 3.188 | 3.302 | 1,460,683 | +0.09(+2.65%) |
Apr 23, 2008 | 3.101 | 3.259 | 3.101 | 3.217 | 1,893,185 | +0.13(+4.26%) |
Apr 22, 2008 | 3.218 | 3.261 | 3.076 | 3.085 | 1,497,264 | -0.15(-4.77%) |
Apr 21, 2008 | 3.078 | 3.258 | 3.078 | 3.240 | 1,958,250 | +0.13(+4.11%) |
Apr 18, 2008 | 3.083 | 3.137 | 3.057 | 3.112 | 3,169,241 | +0.09(+2.82%) |
Apr 17, 2008 | 3.034 | 3.062 | 3.009 | 3.026 | 767,522 | -0.02(-0.53%) |
Apr 16, 2008 | 3.019 | 3.076 | 2.973 | 3.042 | 1,666,203 | +0.04(+1.48%) |
Apr 15, 2008 | 2.922 | 3.009 | 2.911 | 2.998 | 1,295,502 | +0.10(+3.31%) |
Apr 14, 2008 | 2.879 | 2.978 | 2.852 | 2.902 | 1,168,338 | +0.05(+1.74%) |
Apr 11, 2008 | 2.847 | 2.959 | 2.843 | 2.852 | 1,240,499 | -0.07(-2.49%) |
Apr 10, 2008 | 3.057 | 3.057 | 2.904 | 2.925 | 1,671,172 | -0.14(-4.47%) |
Apr 09, 2008 | 3.172 | 3.197 | 3.050 | 3.062 | 780,525 | -0.10(-3.15%) |
Apr 08, 2008 | 3.087 | 3.178 | 3.074 | 3.162 | 1,046,030 | +0.05(+1.60%) |
Apr 07, 2008 | 3.144 | 3.181 | 3.112 | 3.112 | 1,062,404 | +0.00(+0.06%) |
Apr 04, 2008 | 3.108 | 3.142 | 3.108 | 3.110 | 1,418,981 | +0.00(+0.06%) |
Apr 03, 2008 | 3.106 | 3.130 | 3.101 | 3.108 | 2,047,809 | -0.02(-0.63%) |
Apr 02, 2008 | 3.133 | 3.172 | 3.114 | 3.128 | 1,627,619 | -0.01(-0.40%) |
Apr 01, 2008 | 3.062 | 3.146 | 3.062 | 3.140 | 2,485,420 | +0.10(+3.15%) |
Mar 31, 2008 | 3.160 | 3.160 | 3.039 | 3.044 | 2,183,909 | -0.06(-1.95%) |
Mar 28, 2008 | 3.233 | 3.233 | 3.076 | 3.105 | 1,804,183 | -0.10(-3.00%) |
Mar 27, 2008 | 3.263 | 3.288 | 3.197 | 3.201 | 1,051,848 | -0.05(-1.42%) |
Mar 26, 2008 | 3.293 | 3.300 | 3.220 | 3.247 | 1,791,584 | -0.06(-1.67%) |
Mar 25, 2008 | 3.242 | 3.321 | 3.211 | 3.302 | 1,644,382 | +0.07(+2.26%) |
Mar 24, 2008 | 3.137 | 3.288 | 3.128 | 3.229 | 2,232,825 | +0.10(+3.36%) |
Mar 21, 2008 | 3.037 | 3.137 | 3.019 | 3.124 | 3,401,664 | +0.00(+0.00%) |
Mar 20, 2008 | 3.037 | 3.137 | 3.019 | 3.124 | 3,401,664 | +0.12(+3.96%) |
Mar 19, 2008 | 3.160 | 3.215 | 2.978 | 3.005 | 4,058,700 | -0.10(-3.21%) |
Mar 18, 2008 | 3.066 | 3.144 | 3.042 | 3.105 | 7,685,140 | +0.05(+1.69%) |
Mar 17, 2008 | 3.066 | 3.112 | 3.039 | 3.053 | 3,559,732 | -0.09(-2.88%) |
Mar 14, 2008 | 3.117 | 3.174 | 3.066 | 3.144 | 2,328,135 | +0.05(+1.67%) |
Mar 13, 2008 | 2.978 | 3.105 | 2.978 | 3.092 | 2,605,354 | +0.09(+2.84%) |
Mar 12, 2008 | 3.023 | 3.087 | 2.986 | 3.007 | 1,422,166 | -0.03(-0.94%) |
Mar 11, 2008 | 3.028 | 3.060 | 2.968 | 3.035 | 1,090,005 | +0.05(+1.73%) |
Mar 10, 2008 | 2.998 | 3.046 | 2.984 | 2.984 | 1,435,547 | -0.00(-0.12%) |
Mar 07, 2008 | 2.939 | 3.030 | 2.939 | 2.987 | 2,117,798 | +0.02(+0.72%) |
Mar 06, 2008 | 3.009 | 3.023 | 2.966 | 2.966 | 1,080,000 | -0.05(-1.77%) |
Mar 05, 2008 | 3.039 | 3.048 | 2.986 | 3.019 | 2,267,768 | -0.02(-0.59%) |
Mar 04, 2008 | 2.987 | 3.073 | 2.973 | 3.037 | 2,319,435 | +0.02(+0.83%) |