Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.130 | 3.150 | 2.860 | 2.910 | 660,713 | -0.21(-6.73%) |
May 29, 2008 | 3.330 | 3.350 | 3.110 | 3.120 | 454,921 | -0.20(-6.02%) |
May 28, 2008 | 3.430 | 3.430 | 3.280 | 3.320 | 1,119,110 | -0.11(-3.21%) |
May 27, 2008 | 3.510 | 3.680 | 3.320 | 3.430 | 1,943,015 | +0.26(+8.20%) |
May 26, 2008 | 3.000 | 3.240 | 2.970 | 3.170 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.000 | 3.240 | 2.970 | 3.170 | 1,525,554 | +0.15(+4.97%) |
May 22, 2008 | 2.810 | 3.040 | 2.810 | 3.020 | 1,230,012 | +0.26(+9.42%) |
May 21, 2008 | 3.040 | 3.240 | 2.750 | 2.760 | 1,834,087 | -0.24(-8.00%) |
May 20, 2008 | 2.710 | 3.030 | 2.710 | 3.000 | 1,788,075 | +0.23(+8.30%) |
May 19, 2008 | 2.650 | 2.780 | 2.570 | 2.770 | 1,003,223 | +0.15(+5.73%) |
May 16, 2008 | 2.620 | 2.690 | 2.560 | 2.620 | 944,818 | +0.03(+1.16%) |
May 15, 2008 | 2.740 | 2.770 | 2.540 | 2.590 | 906,561 | -0.10(-3.72%) |
May 14, 2008 | 2.560 | 2.790 | 2.520 | 2.690 | 1,133,343 | +0.22(+8.91%) |
May 13, 2008 | 2.360 | 2.570 | 2.360 | 2.470 | 850,386 | +0.09(+3.78%) |
May 12, 2008 | 2.460 | 2.470 | 2.370 | 2.380 | 389,962 | -0.11(-4.42%) |
May 09, 2008 | 2.550 | 2.570 | 2.380 | 2.490 | 324,347 | -0.05(-1.97%) |
May 08, 2008 | 2.750 | 2.760 | 2.530 | 2.540 | 652,970 | -0.22(-7.97%) |
May 07, 2008 | 2.770 | 2.770 | 2.690 | 2.760 | 835,867 | +0.05(+1.85%) |
May 06, 2008 | 2.850 | 2.890 | 2.690 | 2.710 | 979,024 | -0.08(-2.87%) |
May 05, 2008 | 2.850 | 2.850 | 2.770 | 2.790 | 716,796 | -0.02(-0.71%) |
May 02, 2008 | 2.860 | 2.940 | 2.760 | 2.810 | 916,474 | -0.09(-3.10%) |
May 01, 2008 | 3.020 | 3.020 | 2.850 | 2.900 | 740,024 | -0.09(-3.01%) |
Apr 30, 2008 | 2.970 | 3.090 | 2.920 | 2.990 | 635,649 | +0.07(+2.40%) |
Apr 29, 2008 | 2.720 | 2.940 | 2.720 | 2.920 | 797,280 | +0.11(+3.91%) |
Apr 28, 2008 | 2.550 | 2.920 | 2.340 | 2.810 | 1,398,196 | +0.18(+6.84%) |
Apr 25, 2008 | 2.700 | 2.750 | 2.600 | 2.630 | 412,160 | -0.07(-2.59%) |
Apr 24, 2008 | 2.780 | 2.780 | 2.680 | 2.700 | 429,281 | -0.09(-3.23%) |
Apr 23, 2008 | 2.740 | 2.890 | 2.680 | 2.790 | 516,214 | +0.06(+2.20%) |
Apr 22, 2008 | 2.770 | 2.820 | 2.730 | 2.730 | 309,059 | -0.07(-2.50%) |
Apr 21, 2008 | 2.900 | 2.990 | 2.770 | 2.800 | 376,861 | -0.09(-3.11%) |
Apr 18, 2008 | 2.800 | 2.945 | 2.640 | 2.890 | 603,980 | +0.04(+1.40%) |
Apr 17, 2008 | 3.120 | 3.190 | 2.810 | 2.850 | 876,919 | -0.30(-9.52%) |
Apr 16, 2008 | 3.140 | 3.220 | 3.120 | 3.150 | 475,821 | +0.03(+0.96%) |
Apr 15, 2008 | 3.090 | 3.180 | 3.060 | 3.120 | 319,404 | +0.02(+0.65%) |
Apr 14, 2008 | 3.050 | 3.239 | 3.030 | 3.100 | 603,930 | +0.01(+0.32%) |
Apr 11, 2008 | 3.160 | 3.160 | 2.980 | 3.090 | 610,000 | -0.07(-2.22%) |
Apr 10, 2008 | 3.390 | 3.390 | 3.100 | 3.160 | 886,475 | -0.19(-5.67%) |
Apr 09, 2008 | 3.600 | 3.600 | 3.260 | 3.350 | 911,700 | -0.18(-5.10%) |
Apr 08, 2008 | 3.520 | 3.560 | 3.420 | 3.530 | 510,850 | +0.04(+1.15%) |
Apr 07, 2008 | 3.400 | 3.580 | 3.370 | 3.490 | 562,519 | +0.11(+3.25%) |
Apr 04, 2008 | 3.410 | 3.440 | 3.330 | 3.380 | 783,410 | -0.02(-0.59%) |
Apr 03, 2008 | 3.590 | 3.590 | 3.290 | 3.400 | 782,200 | -0.15(-4.23%) |
Apr 02, 2008 | 3.280 | 3.650 | 3.280 | 3.550 | 809,600 | +0.11(+3.20%) |
Apr 01, 2008 | 3.690 | 3.690 | 3.210 | 3.440 | 1,756,756 | -0.07(-1.99%) |
Mar 31, 2008 | 3.460 | 3.850 | 3.290 | 3.510 | 2,222,318 | +0.09(+2.63%) |
Mar 28, 2008 | 3.010 | 3.490 | 2.950 | 3.420 | 2,972,185 | +0.47(+15.93%) |
Mar 27, 2008 | 2.500 | 3.040 | 2.490 | 2.950 | 2,879,928 | +0.57(+23.95%) |
Mar 26, 2008 | 2.390 | 2.390 | 2.310 | 2.380 | 473,700 | -0.01(-0.42%) |
Mar 25, 2008 | 2.320 | 2.550 | 2.290 | 2.390 | 1,125,815 | +0.08(+3.46%) |
Mar 24, 2008 | 1.970 | 2.320 | 1.890 | 2.310 | 637,939 | +0.47(+25.54%) |
Mar 21, 2008 | 1.800 | 1.840 | 1.760 | 1.840 | 607,895 | +0.00(+0.00%) |
Mar 20, 2008 | 1.800 | 1.840 | 1.760 | 1.840 | 607,895 | +0.04(+2.22%) |
Mar 19, 2008 | 1.830 | 1.860 | 1.770 | 1.800 | 264,600 | -0.04(-2.17%) |
Mar 18, 2008 | 1.790 | 1.870 | 1.790 | 1.840 | 359,006 | +0.07(+3.95%) |
Mar 17, 2008 | 1.850 | 1.860 | 1.770 | 1.770 | 258,187 | -0.09(-4.84%) |
Mar 14, 2008 | 1.960 | 1.960 | 1.830 | 1.860 | 231,335 | -0.04(-2.11%) |
Mar 13, 2008 | 1.870 | 1.910 | 1.830 | 1.900 | 355,100 | +0.03(+1.60%) |
Mar 12, 2008 | 1.900 | 1.940 | 1.810 | 1.870 | 727,154 | +0.05(+2.75%) |
Mar 11, 2008 | 1.940 | 1.990 | 1.800 | 1.820 | 711,716 | -0.11(-5.70%) |
Mar 10, 2008 | 2.060 | 2.060 | 1.920 | 1.930 | 465,113 | -0.09(-4.46%) |
Mar 07, 2008 | 2.010 | 2.120 | 1.980 | 2.020 | 468,508 | -0.04(-1.94%) |
Mar 06, 2008 | 2.090 | 2.200 | 2.050 | 2.060 | 577,780 | -0.07(-3.29%) |
Mar 05, 2008 | 2.090 | 2.200 | 2.060 | 2.130 | 1,201,290 | +0.08(+3.90%) |
Mar 04, 2008 | 2.140 | 2.140 | 2.030 | 2.050 | 749,295 | -0.07(-3.30%) |