Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.050 | 3.100 | 3.010 | 3.100 | 11,700 | +0.00(+0.00%) |
May 29, 2008 | 3.100 | 3.230 | 3.100 | 3.100 | 1,600 | -0.07(-2.21%) |
May 28, 2008 | 3.150 | 3.170 | 3.110 | 3.170 | 2,672 | +0.00(+0.00%) |
May 27, 2008 | 3.170 | 3.170 | 3.170 | 3.170 | 0 | +0.00(+0.00%) |
May 26, 2008 | 3.157 | 3.250 | 3.157 | 3.170 | 930 | +0.00(+0.00%) |
May 23, 2008 | 3.157 | 3.250 | 3.157 | 3.170 | 930 | -0.04(-1.25%) |
May 22, 2008 | 3.250 | 3.250 | 3.170 | 3.210 | 12,400 | +0.05(+1.58%) |
May 21, 2008 | 3.250 | 3.250 | 3.110 | 3.160 | 2,700 | -0.04(-1.25%) |
May 20, 2008 | 3.130 | 3.250 | 3.130 | 3.200 | 12,630 | +0.02(+0.63%) |
May 19, 2008 | 3.150 | 3.300 | 2.930 | 3.180 | 3,365 | -0.02(-0.63%) |
May 16, 2008 | 3.170 | 3.200 | 3.150 | 3.200 | 8,478 | +0.00(+0.00%) |
May 15, 2008 | 3.180 | 3.200 | 3.170 | 3.200 | 6,862 | +0.01(+0.31%) |
May 14, 2008 | 3.100 | 3.190 | 2.910 | 3.190 | 64,658 | -0.09(-2.74%) |
May 13, 2008 | 3.380 | 3.470 | 3.160 | 3.280 | 16,050 | -0.08(-2.38%) |
May 12, 2008 | 3.280 | 3.360 | 3.120 | 3.360 | 14,300 | -0.02(-0.59%) |
May 09, 2008 | 3.300 | 3.400 | 3.300 | 3.380 | 1,100 | +0.06(+1.81%) |
May 08, 2008 | 3.110 | 3.390 | 3.110 | 3.320 | 5,897 | +0.05(+1.53%) |
May 07, 2008 | 3.250 | 3.340 | 3.250 | 3.270 | 76,600 | -0.01(-0.30%) |
May 06, 2008 | 3.280 | 3.310 | 3.260 | 3.280 | 16,600 | -0.05(-1.50%) |
May 05, 2008 | 3.440 | 3.440 | 3.260 | 3.330 | 5,970 | -0.11(-3.20%) |
May 02, 2008 | 3.480 | 3.480 | 3.350 | 3.440 | 12,500 | -0.02(-0.58%) |
May 01, 2008 | 3.490 | 3.490 | 3.280 | 3.460 | 42,150 | +0.01(+0.29%) |
Apr 30, 2008 | 3.550 | 3.550 | 3.380 | 3.450 | 27,137 | -0.09(-2.54%) |
Apr 29, 2008 | 3.400 | 3.550 | 3.390 | 3.540 | 46,264 | +0.07(+2.02%) |
Apr 28, 2008 | 3.300 | 3.470 | 3.190 | 3.470 | 28,900 | +0.19(+5.79%) |
Apr 25, 2008 | 3.300 | 3.320 | 3.240 | 3.280 | 24,955 | +0.01(+0.31%) |
Apr 24, 2008 | 3.120 | 3.310 | 3.120 | 3.270 | 85,696 | +0.27(+9.00%) |
Apr 23, 2008 | 2.970 | 3.000 | 2.930 | 3.000 | 126,976 | +0.00(+0.00%) |
Apr 22, 2008 | 2.960 | 3.060 | 2.940 | 3.000 | 12,298 | +0.04(+1.35%) |
Apr 21, 2008 | 2.920 | 3.000 | 2.870 | 2.960 | 4,500 | +0.04(+1.37%) |
Apr 18, 2008 | 2.850 | 3.030 | 2.850 | 2.920 | 26,500 | +0.06(+2.10%) |
Apr 17, 2008 | 3.000 | 3.000 | 2.850 | 2.860 | 22,889 | -0.12(-4.03%) |
Apr 16, 2008 | 2.970 | 3.030 | 2.920 | 2.980 | 14,237 | -0.01(-0.33%) |
Apr 15, 2008 | 2.890 | 3.020 | 2.890 | 2.990 | 12,153 | +0.08(+2.75%) |
Apr 14, 2008 | 2.840 | 2.960 | 2.840 | 2.910 | 11,600 | +0.11(+3.93%) |
Apr 11, 2008 | 2.779 | 2.860 | 2.740 | 2.800 | 7,993 | +0.08(+2.94%) |
Apr 10, 2008 | 2.770 | 2.800 | 2.690 | 2.720 | 31,818 | -0.08(-2.86%) |
Apr 09, 2008 | 2.830 | 2.830 | 2.720 | 2.800 | 13,100 | -0.06(-2.10%) |
Apr 08, 2008 | 2.830 | 2.880 | 2.830 | 2.860 | 9,600 | -0.02(-0.69%) |
Apr 07, 2008 | 3.010 | 3.080 | 2.860 | 2.880 | 36,417 | -0.13(-4.32%) |
Apr 04, 2008 | 2.960 | 3.070 | 2.960 | 3.010 | 52,400 | +0.05(+1.69%) |
Apr 03, 2008 | 2.620 | 2.970 | 2.620 | 2.960 | 42,766 | +0.27(+10.10%) |
Apr 02, 2008 | 2.500 | 2.688 | 2.500 | 2.688 | 214,670 | +0.19(+7.54%) |
Apr 01, 2008 | 2.480 | 2.590 | 2.430 | 2.500 | 210,856 | +0.10(+4.17%) |
Mar 31, 2008 | 2.270 | 2.400 | 2.270 | 2.400 | 125,769 | +0.10(+4.35%) |
Mar 28, 2008 | 2.310 | 2.310 | 2.250 | 2.300 | 209,923 | +0.00(+0.00%) |
Mar 27, 2008 | 2.490 | 2.490 | 2.270 | 2.300 | 447,649 | +0.06(+2.68%) |
Mar 26, 2008 | 2.380 | 2.490 | 2.240 | 2.240 | 203,736 | -0.13(-5.49%) |
Mar 25, 2008 | 2.450 | 2.450 | 2.370 | 2.370 | 148,500 | -0.09(-3.66%) |
Mar 24, 2008 | 2.570 | 2.570 | 2.370 | 2.460 | 231,994 | -0.12(-4.65%) |
Mar 21, 2008 | 2.550 | 2.630 | 2.530 | 2.580 | 328,469 | +0.00(+0.00%) |
Mar 20, 2008 | 2.550 | 2.630 | 2.530 | 2.580 | 328,469 | +0.00(+0.00%) |
Mar 19, 2008 | 2.500 | 2.580 | 2.460 | 2.580 | 4,016 | +0.01(+0.39%) |
Mar 18, 2008 | 2.480 | 2.610 | 2.480 | 2.570 | 13,828 | +0.08(+3.21%) |
Mar 17, 2008 | 2.500 | 2.530 | 2.450 | 2.490 | 3,950 | -0.04(-1.58%) |
Mar 14, 2008 | 2.530 | 2.550 | 2.520 | 2.530 | 1,800 | -0.07(-2.69%) |
Mar 13, 2008 | 2.680 | 2.680 | 2.550 | 2.600 | 11,000 | -0.06(-2.26%) |
Mar 12, 2008 | 2.590 | 2.670 | 2.480 | 2.660 | 10,560 | +0.04(+1.53%) |
Mar 11, 2008 | 2.610 | 2.650 | 2.590 | 2.620 | 7,500 | +0.01(+0.38%) |
Mar 10, 2008 | 2.680 | 2.740 | 2.600 | 2.610 | 15,110 | -0.11(-4.04%) |
Mar 07, 2008 | 2.750 | 2.770 | 2.700 | 2.720 | 7,100 | -0.18(-6.21%) |
Mar 06, 2008 | 2.860 | 2.900 | 2.690 | 2.900 | 5,210 | +0.03(+1.05%) |
Mar 05, 2008 | 2.820 | 2.870 | 2.730 | 2.870 | 14,100 | +0.03(+1.06%) |
Mar 04, 2008 | 2.920 | 2.980 | 2.830 | 2.840 | 23,936 | -0.05(-1.73%) |