Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.501 | 3.527 | 3.473 | 3.476 | 11,746,094 | -0.03(-0.98%) |
May 29, 2008 | 3.458 | 3.517 | 3.450 | 3.510 | 10,931,351 | +0.05(+1.50%) |
May 28, 2008 | 3.430 | 3.460 | 3.409 | 3.458 | 14,187,979 | +0.06(+1.65%) |
May 27, 2008 | 3.345 | 3.533 | 3.336 | 3.402 | 10,657,634 | +0.07(+2.03%) |
May 26, 2008 | 3.342 | 3.361 | 3.320 | 3.334 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.342 | 3.361 | 3.320 | 3.334 | 10,581,736 | -0.06(-1.89%) |
May 22, 2008 | 3.378 | 3.445 | 3.378 | 3.399 | 11,783,218 | +0.01(+0.29%) |
May 21, 2008 | 3.501 | 3.541 | 3.359 | 3.389 | 12,882,357 | -0.10(-2.80%) |
May 20, 2008 | 3.530 | 3.533 | 3.468 | 3.486 | 10,221,056 | -0.05(-1.51%) |
May 19, 2008 | 3.544 | 3.623 | 3.520 | 3.540 | 12,510,281 | -0.01(-0.35%) |
May 16, 2008 | 3.547 | 3.582 | 3.517 | 3.552 | 8,221,053 | -0.01(-0.30%) |
May 15, 2008 | 3.472 | 3.570 | 3.465 | 3.563 | 12,841,989 | +0.08(+2.19%) |
May 14, 2008 | 3.459 | 3.527 | 3.450 | 3.486 | 12,810,842 | -0.01(-0.35%) |
May 13, 2008 | 3.470 | 3.511 | 3.446 | 3.499 | 14,860,547 | +0.03(+0.76%) |
May 12, 2008 | 3.357 | 3.473 | 3.352 | 3.472 | 14,822,673 | +0.14(+4.11%) |
May 09, 2008 | 3.347 | 3.383 | 3.313 | 3.335 | 19,960,352 | -0.05(-1.58%) |
May 08, 2008 | 3.442 | 3.442 | 3.329 | 3.389 | 14,383,705 | -0.00(-0.13%) |
May 07, 2008 | 3.476 | 3.518 | 3.392 | 3.393 | 18,481,806 | -0.10(-2.89%) |
May 06, 2008 | 3.410 | 3.494 | 3.390 | 3.494 | 17,783,168 | +0.06(+1.79%) |
May 05, 2008 | 3.444 | 3.472 | 3.409 | 3.433 | 11,497,501 | -0.01(-0.43%) |
May 02, 2008 | 3.313 | 3.549 | 3.313 | 3.448 | 18,274,400 | +0.09(+2.75%) |
May 01, 2008 | 3.245 | 3.371 | 3.223 | 3.356 | 15,343,298 | +0.11(+3.30%) |
Apr 30, 2008 | 3.277 | 3.375 | 3.248 | 3.248 | 14,391,947 | -0.05(-1.54%) |
Apr 29, 2008 | 3.352 | 3.352 | 3.278 | 3.299 | 6,497,398 | -0.04(-1.08%) |
Apr 28, 2008 | 3.276 | 3.354 | 3.252 | 3.335 | 14,065,123 | +0.04(+1.33%) |
Apr 25, 2008 | 3.287 | 3.302 | 3.241 | 3.291 | 14,900,494 | +0.01(+0.40%) |
Apr 24, 2008 | 3.168 | 3.293 | 3.168 | 3.278 | 18,477,594 | +0.10(+3.27%) |
Apr 23, 2008 | 3.164 | 3.240 | 3.155 | 3.175 | 14,968,161 | +0.01(+0.22%) |
Apr 22, 2008 | 3.159 | 3.211 | 3.145 | 3.168 | 12,917,374 | -0.03(-0.80%) |
Apr 21, 2008 | 3.218 | 3.242 | 3.165 | 3.193 | 14,126,995 | -0.05(-1.52%) |
Apr 18, 2008 | 3.315 | 3.363 | 3.231 | 3.242 | 13,173,845 | -0.04(-1.36%) |
Apr 17, 2008 | 3.320 | 3.320 | 3.255 | 3.287 | 13,697,749 | -0.01(-0.35%) |
Apr 16, 2008 | 3.228 | 3.299 | 3.216 | 3.298 | 23,412,716 | +0.10(+3.27%) |
Apr 15, 2008 | 3.228 | 3.255 | 3.154 | 3.194 | 15,874,568 | -0.01(-0.25%) |
Apr 14, 2008 | 3.267 | 3.268 | 3.199 | 3.202 | 13,293,605 | -0.06(-1.86%) |
Apr 11, 2008 | 3.268 | 3.320 | 3.253 | 3.262 | 12,744,280 | -0.04(-1.33%) |
Apr 10, 2008 | 3.272 | 3.326 | 3.218 | 3.306 | 17,894,412 | +0.03(+0.80%) |
Apr 09, 2008 | 3.420 | 3.434 | 3.280 | 3.280 | 16,614,268 | -0.14(-4.08%) |
Apr 08, 2008 | 3.468 | 3.478 | 3.400 | 3.420 | 13,769,981 | -0.06(-1.72%) |
Apr 07, 2008 | 3.443 | 3.483 | 3.425 | 3.479 | 14,531,242 | +0.08(+2.43%) |
Apr 04, 2008 | 3.481 | 3.501 | 3.396 | 3.397 | 19,400,702 | -0.14(-3.88%) |
Apr 03, 2008 | 3.400 | 3.545 | 3.378 | 3.534 | 21,570,520 | +0.11(+3.29%) |
Apr 02, 2008 | 3.390 | 3.450 | 3.341 | 3.421 | 28,753,270 | +0.05(+1.38%) |
Apr 01, 2008 | 3.197 | 3.376 | 3.191 | 3.375 | 23,790,916 | +0.23(+7.29%) |
Mar 31, 2008 | 3.113 | 3.208 | 3.095 | 3.146 | 18,215,476 | +0.05(+1.65%) |
Mar 28, 2008 | 3.134 | 3.209 | 3.095 | 3.095 | 16,018,303 | -0.14(-4.45%) |
Mar 27, 2008 | 3.300 | 3.372 | 3.239 | 3.239 | 11,412,235 | -0.06(-1.86%) |
Mar 26, 2008 | 3.389 | 3.413 | 3.300 | 3.300 | 19,109,590 | -0.12(-3.49%) |
Mar 25, 2008 | 3.421 | 3.426 | 3.353 | 3.420 | 17,466,658 | -0.01(-0.18%) |
Mar 24, 2008 | 3.371 | 3.481 | 3.355 | 3.426 | 25,866,304 | +0.09(+2.55%) |
Mar 21, 2008 | 3.308 | 3.428 | 3.276 | 3.341 | 30,320,214 | -0.00(-0.00%) |
Mar 20, 2008 | 3.308 | 3.428 | 3.276 | 3.341 | 30,320,214 | +0.06(+1.93%) |
Mar 19, 2008 | 3.335 | 3.389 | 3.277 | 3.277 | 17,769,394 | -0.05(-1.45%) |
Mar 18, 2008 | 3.195 | 3.326 | 3.175 | 3.326 | 17,669,874 | +0.21(+6.65%) |
Mar 17, 2008 | 3.009 | 3.137 | 2.994 | 3.118 | 18,646,010 | +0.02(+0.74%) |
Mar 14, 2008 | 3.161 | 3.199 | 3.000 | 3.096 | 18,985,174 | -0.06(-1.92%) |
Mar 13, 2008 | 3.070 | 3.175 | 2.979 | 3.156 | 13,259,043 | +0.06(+1.87%) |
Mar 12, 2008 | 3.125 | 3.231 | 3.096 | 3.098 | 11,366,005 | -0.03(-0.84%) |
Mar 11, 2008 | 2.967 | 3.135 | 2.960 | 3.125 | 22,064,848 | +0.23(+7.92%) |
Mar 10, 2008 | 2.939 | 2.963 | 2.884 | 2.895 | 12,691,219 | -0.03(-1.08%) |
Mar 07, 2008 | 2.856 | 2.984 | 2.841 | 2.927 | 16,899,472 | +0.03(+1.18%) |
Mar 06, 2008 | 3.026 | 3.048 | 2.879 | 2.893 | 17,554,578 | -0.17(-5.64%) |
Mar 05, 2008 | 3.047 | 3.128 | 3.037 | 3.066 | 16,768,533 | +0.02(+0.75%) |
Mar 04, 2008 | 3.029 | 3.076 | 2.970 | 3.043 | 15,540,732 | -0.01(-0.43%) |