Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.050 | 4.390 | 4.050 | 4.120 | 106,529 | +0.03(+0.73%) |
May 29, 2008 | 4.030 | 4.230 | 3.980 | 4.090 | 54,526 | +0.08(+2.00%) |
May 28, 2008 | 4.030 | 4.060 | 3.950 | 4.010 | 33,749 | -0.07(-1.72%) |
May 27, 2008 | 4.060 | 4.100 | 4.034 | 4.080 | 24,222 | +0.02(+0.49%) |
May 26, 2008 | 4.190 | 4.190 | 4.000 | 4.060 | 28,918 | +0.00(+0.00%) |
May 23, 2008 | 4.190 | 4.190 | 4.000 | 4.060 | 28,918 | -0.16(-3.79%) |
May 22, 2008 | 4.170 | 4.250 | 4.170 | 4.220 | 25,028 | -0.03(-0.71%) |
May 21, 2008 | 4.210 | 4.350 | 4.180 | 4.250 | 45,814 | +0.07(+1.67%) |
May 20, 2008 | 4.010 | 4.180 | 3.980 | 4.180 | 95,532 | +0.10(+2.45%) |
May 19, 2008 | 3.910 | 4.100 | 3.910 | 4.080 | 110,050 | +0.12(+3.03%) |
May 16, 2008 | 3.960 | 4.090 | 3.810 | 3.960 | 65,684 | +0.03(+0.76%) |
May 15, 2008 | 4.010 | 4.050 | 3.810 | 3.930 | 163,542 | -0.20(-4.84%) |
May 14, 2008 | 4.220 | 4.310 | 4.020 | 4.130 | 95,738 | -0.09(-2.13%) |
May 13, 2008 | 4.370 | 4.390 | 4.200 | 4.220 | 33,017 | -0.08(-1.86%) |
May 12, 2008 | 4.240 | 4.440 | 4.100 | 4.300 | 144,315 | +0.20(+4.88%) |
May 09, 2008 | 3.960 | 4.180 | 3.910 | 4.100 | 328,741 | +0.50(+13.89%) |
May 08, 2008 | 3.550 | 3.600 | 3.530 | 3.600 | 48,229 | +0.06(+1.69%) |
May 07, 2008 | 3.550 | 3.590 | 3.500 | 3.540 | 145,106 | +0.01(+0.28%) |
May 06, 2008 | 3.540 | 3.550 | 3.520 | 3.530 | 13,022 | +0.00(+0.00%) |
May 05, 2008 | 3.550 | 3.650 | 3.510 | 3.530 | 22,443 | +0.03(+0.86%) |
May 02, 2008 | 3.590 | 3.690 | 3.500 | 3.500 | 99,523 | -0.08(-2.24%) |
May 01, 2008 | 3.500 | 3.580 | 3.490 | 3.580 | 52,500 | +0.11(+3.17%) |
Apr 30, 2008 | 3.480 | 3.480 | 3.470 | 3.470 | 1,200 | -0.01(-0.29%) |
Apr 29, 2008 | 3.520 | 3.520 | 3.470 | 3.480 | 65,600 | -0.01(-0.29%) |
Apr 28, 2008 | 3.490 | 3.500 | 3.400 | 3.490 | 40,956 | +0.00(+0.00%) |
Apr 25, 2008 | 3.460 | 3.500 | 3.450 | 3.490 | 34,300 | +0.04(+1.16%) |
Apr 24, 2008 | 3.490 | 3.520 | 3.440 | 3.450 | 85,615 | +0.00(+0.00%) |
Apr 23, 2008 | 3.400 | 3.450 | 3.340 | 3.450 | 17,200 | +0.02(+0.58%) |
Apr 22, 2008 | 3.330 | 3.500 | 3.290 | 3.430 | 17,200 | +0.06(+1.78%) |
Apr 21, 2008 | 3.240 | 3.500 | 3.180 | 3.370 | 37,307 | +0.16(+4.99%) |
Apr 18, 2008 | 3.210 | 3.380 | 3.070 | 3.210 | 17,304 | -0.05(-1.54%) |
Apr 17, 2008 | 3.350 | 3.350 | 3.050 | 3.260 | 16,133 | -0.04(-1.21%) |
Apr 16, 2008 | 3.230 | 3.400 | 3.150 | 3.300 | 11,559 | +0.05(+1.54%) |
Apr 15, 2008 | 3.220 | 3.300 | 3.050 | 3.250 | 41,583 | +0.03(+0.93%) |
Apr 14, 2008 | 3.200 | 3.320 | 3.050 | 3.220 | 107,931 | -0.02(-0.62%) |
Apr 11, 2008 | 3.260 | 3.330 | 3.100 | 3.240 | 56,852 | -0.03(-0.92%) |
Apr 10, 2008 | 3.060 | 3.400 | 3.060 | 3.270 | 132,874 | +0.16(+5.14%) |
Apr 09, 2008 | 3.020 | 3.200 | 2.950 | 3.110 | 54,880 | +0.03(+0.97%) |
Apr 08, 2008 | 3.060 | 3.120 | 3.000 | 3.080 | 27,946 | -0.11(-3.45%) |
Apr 07, 2008 | 2.940 | 3.190 | 2.940 | 3.190 | 30,528 | +0.24(+8.14%) |
Apr 04, 2008 | 2.920 | 3.050 | 2.920 | 2.950 | 121,568 | +0.00(+0.00%) |
Apr 03, 2008 | 2.770 | 3.070 | 2.770 | 2.950 | 430,060 | +0.20(+7.27%) |
Apr 02, 2008 | 2.800 | 2.800 | 2.750 | 2.750 | 8,402 | +0.06(+2.23%) |
Apr 01, 2008 | 2.760 | 2.800 | 2.680 | 2.690 | 15,451 | +0.04(+1.51%) |
Mar 31, 2008 | 2.660 | 2.710 | 2.650 | 2.650 | 7,776 | -0.11(-3.99%) |
Mar 28, 2008 | 2.770 | 2.770 | 2.720 | 2.760 | 11,548 | +0.02(+0.73%) |
Mar 27, 2008 | 2.750 | 2.770 | 2.660 | 2.740 | 6,100 | +0.02(+0.74%) |
Mar 26, 2008 | 2.710 | 2.720 | 2.670 | 2.720 | 3,218 | +0.03(+1.12%) |
Mar 25, 2008 | 2.720 | 2.740 | 2.620 | 2.690 | 94,100 | -0.06(-2.18%) |
Mar 24, 2008 | 2.720 | 2.800 | 2.720 | 2.750 | 96,716 | +0.00(+0.00%) |
Mar 21, 2008 | 2.700 | 2.790 | 2.680 | 2.750 | 65,200 | +0.00(+0.00%) |
Mar 20, 2008 | 2.700 | 2.790 | 2.680 | 2.750 | 65,200 | +0.04(+1.48%) |
Mar 19, 2008 | 2.810 | 2.810 | 2.710 | 2.710 | 11,477 | -0.05(-1.86%) |
Mar 18, 2008 | 2.760 | 2.850 | 2.760 | 2.761 | 98,130 | +0.01(+0.41%) |
Mar 17, 2008 | 2.750 | 2.750 | 2.580 | 2.750 | 34,026 | -0.04(-1.43%) |
Mar 14, 2008 | 2.840 | 2.880 | 2.740 | 2.790 | 36,023 | -0.05(-1.76%) |
Mar 13, 2008 | 2.800 | 2.990 | 2.750 | 2.840 | 24,934 | -0.08(-2.74%) |
Mar 12, 2008 | 2.940 | 2.990 | 2.810 | 2.920 | 4,557 | +0.05(+1.75%) |
Mar 11, 2008 | 2.970 | 3.000 | 2.800 | 2.870 | 199,800 | -0.02(-0.70%) |
Mar 10, 2008 | 2.860 | 2.900 | 2.800 | 2.890 | 26,123 | +0.02(+0.70%) |
Mar 07, 2008 | 2.970 | 2.980 | 2.800 | 2.870 | 16,849 | -0.07(-2.38%) |
Mar 06, 2008 | 2.950 | 2.950 | 2.750 | 2.940 | 19,874 | -0.12(-3.92%) |
Mar 05, 2008 | 3.100 | 3.100 | 2.990 | 3.060 | 10,275 | +0.03(+0.99%) |
Mar 04, 2008 | 3.040 | 3.130 | 2.850 | 3.030 | 23,280 | -0.02(-0.66%) |