Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.120 | 4.240 | 4.100 | 4.150 | 11,500 | +0.05(+1.22%) |
May 29, 2008 | 4.090 | 4.260 | 4.000 | 4.100 | 13,170 | -0.04(-0.97%) |
May 28, 2008 | 4.350 | 4.350 | 4.080 | 4.140 | 7,200 | -0.20(-4.61%) |
May 27, 2008 | 4.190 | 4.380 | 4.190 | 4.340 | 2,700 | +0.19(+4.58%) |
May 26, 2008 | 4.150 | 4.150 | 4.150 | 4.150 | 145 | +0.00(+0.00%) |
May 23, 2008 | 4.150 | 4.150 | 4.150 | 4.150 | 145 | +0.07(+1.71%) |
May 22, 2008 | 4.110 | 4.180 | 4.080 | 4.080 | 3,200 | +0.00(+0.00%) |
May 21, 2008 | 4.290 | 4.300 | 4.050 | 4.080 | 6,415 | -0.07(-1.69%) |
May 20, 2008 | 4.100 | 4.150 | 4.000 | 4.150 | 1,800 | +0.10(+2.47%) |
May 19, 2008 | 4.060 | 4.090 | 4.050 | 4.050 | 1,000 | +0.00(+0.00%) |
May 16, 2008 | 4.000 | 4.050 | 4.000 | 4.050 | 3,300 | -0.06(-1.46%) |
May 15, 2008 | 3.990 | 4.120 | 3.980 | 4.110 | 2,750 | +0.20(+5.12%) |
May 14, 2008 | 3.770 | 3.910 | 3.700 | 3.910 | 25,800 | +0.01(+0.26%) |
May 13, 2008 | 3.650 | 3.900 | 3.650 | 3.900 | 4,385 | +0.20(+5.41%) |
May 12, 2008 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
May 09, 2008 | 3.940 | 3.940 | 3.700 | 3.700 | 1,779 | -0.30(-7.50%) |
May 08, 2008 | 4.030 | 4.190 | 4.000 | 4.000 | 1,300 | -0.08(-1.96%) |
May 07, 2008 | 4.080 | 4.080 | 4.080 | 4.080 | 0 | +0.00(+0.00%) |
May 06, 2008 | 4.240 | 4.320 | 4.080 | 4.080 | 6,988 | +0.01(+0.14%) |
May 05, 2008 | 4.120 | 4.150 | 4.074 | 4.074 | 848 | -0.13(-3.00%) |
May 02, 2008 | 4.470 | 4.470 | 4.200 | 4.200 | 7,860 | +0.10(+2.44%) |
May 01, 2008 | 4.100 | 4.360 | 4.100 | 4.100 | 5,200 | +0.10(+2.50%) |
Apr 30, 2008 | 3.900 | 4.000 | 3.650 | 4.000 | 1,015 | +0.30(+8.11%) |
Apr 29, 2008 | 3.990 | 4.000 | 3.700 | 3.700 | 3,802 | -0.03(-0.80%) |
Apr 28, 2008 | 3.850 | 3.850 | 3.730 | 3.730 | 2,100 | +0.01(+0.16%) |
Apr 25, 2008 | 3.800 | 3.994 | 3.724 | 3.724 | 9,286 | -0.08(-2.00%) |
Apr 24, 2008 | 3.940 | 4.320 | 3.800 | 3.800 | 10,095 | +0.10(+2.70%) |
Apr 23, 2008 | 3.700 | 3.750 | 3.700 | 3.700 | 868 | -0.10(-2.63%) |
Apr 22, 2008 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 3.910 | 3.910 | 3.800 | 3.800 | 500 | -0.14(-3.55%) |
Apr 18, 2008 | 3.670 | 4.000 | 3.670 | 3.940 | 2,186 | +0.37(+10.36%) |
Apr 17, 2008 | 4.000 | 4.000 | 3.450 | 3.570 | 6,364 | -0.43(-10.75%) |
Apr 16, 2008 | 3.820 | 4.150 | 3.820 | 4.000 | 4,100 | -0.15(-3.61%) |
Apr 15, 2008 | 4.300 | 4.300 | 3.760 | 4.150 | 2,274 | +0.11(+2.73%) |
Apr 14, 2008 | 3.780 | 4.040 | 3.780 | 4.040 | 5,387 | +0.29(+7.73%) |
Apr 11, 2008 | 3.750 | 3.750 | 3.750 | 3.750 | 600 | +0.00(+0.00%) |
Apr 10, 2008 | 3.600 | 3.750 | 3.600 | 3.750 | 1,100 | +0.15(+4.17%) |
Apr 09, 2008 | 3.820 | 3.820 | 3.540 | 3.600 | 5,350 | -0.10(-2.71%) |
Apr 08, 2008 | 3.700 | 3.700 | 3.700 | 3.700 | 600 | +0.15(+4.23%) |
Apr 07, 2008 | 3.600 | 4.065 | 3.550 | 3.550 | 8,782 | -0.45(-11.25%) |
Apr 04, 2008 | 3.700 | 4.000 | 3.500 | 4.000 | 1,046 | +0.40(+11.11%) |
Apr 03, 2008 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | +0.27(+8.11%) |
Apr 02, 2008 | 3.510 | 3.510 | 3.330 | 3.330 | 2,200 | +0.02(+0.60%) |
Apr 01, 2008 | 3.310 | 3.310 | 3.310 | 3.310 | 200 | -0.14(-4.06%) |
Mar 31, 2008 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 3.460 | 3.460 | 3.450 | 3.450 | 500 | +0.10(+2.99%) |
Mar 27, 2008 | 3.500 | 3.500 | 3.300 | 3.350 | 25,645 | -0.15(-4.29%) |
Mar 26, 2008 | 3.520 | 3.530 | 3.400 | 3.500 | 9,728 | -0.18(-4.89%) |
Mar 25, 2008 | 3.700 | 4.000 | 3.500 | 3.680 | 9,000 | +0.08(+2.22%) |
Mar 24, 2008 | 3.740 | 3.900 | 3.600 | 3.600 | 3,300 | -0.12(-3.23%) |
Mar 21, 2008 | 3.490 | 3.740 | 3.490 | 3.720 | 7,201 | +0.00(+0.00%) |
Mar 20, 2008 | 3.490 | 3.740 | 3.490 | 3.720 | 7,201 | +0.22(+6.29%) |
Mar 19, 2008 | 3.590 | 3.590 | 3.320 | 3.500 | 8,395 | -0.19(-5.15%) |
Mar 18, 2008 | 3.690 | 3.690 | 3.300 | 3.690 | 300 | +0.19(+5.43%) |
Mar 17, 2008 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 3.500 | 3.500 | 3.490 | 3.500 | 2,500 | -0.15(-4.11%) |
Mar 12, 2008 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 3.340 | 3.750 | 3.340 | 3.650 | 2,207 | +0.30(+8.96%) |
Mar 07, 2008 | 3.590 | 3.750 | 3.300 | 3.350 | 5,840 | -0.20(-5.63%) |
Mar 06, 2008 | 3.550 | 3.550 | 3.550 | 3.550 | 100 | -0.05(-1.39%) |
Mar 05, 2008 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |