Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.833 | 4.127 | 3.733 | 4.089 | 325,898 | +0.28(+7.32%) |
May 29, 2008 | 3.756 | 3.849 | 3.733 | 3.810 | 86,133 | +0.07(+1.86%) |
May 28, 2008 | 3.717 | 3.810 | 3.717 | 3.740 | 117,918 | +0.02(+0.42%) |
May 27, 2008 | 3.686 | 3.794 | 3.624 | 3.725 | 98,586 | -0.01(-0.21%) |
May 26, 2008 | 3.647 | 3.733 | 3.616 | 3.733 | 110,382 | +0.00(+0.00%) |
May 23, 2008 | 3.647 | 3.733 | 3.616 | 3.733 | 110,382 | +0.09(+2.34%) |
May 22, 2008 | 3.655 | 3.717 | 3.640 | 3.647 | 131,077 | +0.00(+0.00%) |
May 21, 2008 | 3.640 | 3.779 | 3.632 | 3.647 | 133,797 | -0.02(-0.42%) |
May 20, 2008 | 3.609 | 3.763 | 3.609 | 3.663 | 110,649 | +0.02(+0.42%) |
May 19, 2008 | 3.632 | 3.671 | 3.578 | 3.647 | 110,844 | +0.08(+2.17%) |
May 16, 2008 | 3.593 | 3.671 | 3.562 | 3.570 | 134,000 | -0.03(-0.86%) |
May 15, 2008 | 3.593 | 3.632 | 3.485 | 3.601 | 127,897 | +0.04(+1.09%) |
May 14, 2008 | 3.330 | 3.640 | 3.330 | 3.562 | 303,036 | +0.23(+6.98%) |
May 13, 2008 | 3.098 | 3.330 | 3.090 | 3.330 | 233,004 | +0.24(+7.77%) |
May 12, 2008 | 3.074 | 3.113 | 3.020 | 3.090 | 227,488 | -0.01(-0.25%) |
May 09, 2008 | 3.136 | 3.136 | 3.090 | 3.098 | 250,326 | -0.05(-1.72%) |
May 08, 2008 | 3.082 | 3.152 | 3.082 | 3.152 | 226,839 | +0.07(+2.26%) |
May 07, 2008 | 3.252 | 3.299 | 3.082 | 3.082 | 372,485 | +0.00(+0.00%) |
May 06, 2008 | 3.105 | 3.183 | 3.082 | 3.082 | 67,627 | -0.05(-1.73%) |
May 05, 2008 | 3.090 | 3.167 | 3.074 | 3.136 | 79,171 | +0.06(+2.02%) |
May 02, 2008 | 3.098 | 3.105 | 3.059 | 3.074 | 136,429 | -0.02(-0.50%) |
May 01, 2008 | 3.098 | 3.167 | 3.082 | 3.090 | 87,696 | +0.01(+0.25%) |
Apr 30, 2008 | 3.098 | 3.105 | 3.074 | 3.082 | 338,162 | -0.02(-0.50%) |
Apr 29, 2008 | 3.036 | 3.098 | 3.036 | 3.098 | 84,840 | -0.02(-0.74%) |
Apr 28, 2008 | 3.098 | 3.121 | 3.082 | 3.121 | 72,167 | +0.01(+0.25%) |
Apr 25, 2008 | 3.136 | 3.175 | 3.074 | 3.113 | 33,098 | -0.02(-0.74%) |
Apr 24, 2008 | 3.043 | 3.144 | 3.043 | 3.136 | 39,125 | -0.03(-0.98%) |
Apr 23, 2008 | 3.105 | 3.175 | 3.098 | 3.167 | 32,221 | +0.02(+0.49%) |
Apr 22, 2008 | 3.167 | 3.214 | 3.107 | 3.152 | 54,721 | -0.01(-0.25%) |
Apr 21, 2008 | 3.190 | 3.221 | 3.136 | 3.159 | 126,820 | -0.01(-0.24%) |
Apr 18, 2008 | 3.136 | 3.190 | 3.123 | 3.167 | 27,842 | +0.05(+1.74%) |
Apr 17, 2008 | 3.121 | 3.144 | 3.043 | 3.113 | 173,549 | -0.02(-0.50%) |
Apr 16, 2008 | 3.098 | 3.183 | 3.028 | 3.128 | 29,637 | +0.07(+2.28%) |
Apr 15, 2008 | 3.159 | 3.159 | 2.888 | 3.059 | 58,552 | -0.05(-1.74%) |
Apr 14, 2008 | 3.175 | 3.175 | 3.105 | 3.113 | 68,000 | -0.05(-1.71%) |
Apr 11, 2008 | 3.128 | 3.175 | 3.113 | 3.167 | 66,246 | +0.02(+0.74%) |
Apr 10, 2008 | 3.190 | 3.190 | 3.090 | 3.144 | 43,090 | -0.03(-0.98%) |
Apr 09, 2008 | 3.190 | 3.190 | 3.113 | 3.175 | 66,185 | -0.03(-0.97%) |
Apr 08, 2008 | 3.175 | 3.206 | 3.144 | 3.206 | 111,260 | +0.03(+0.98%) |
Apr 07, 2008 | 3.237 | 3.237 | 3.098 | 3.175 | 133,528 | -0.02(-0.49%) |
Apr 04, 2008 | 3.190 | 3.190 | 3.129 | 3.190 | 94,062 | +0.00(+0.00%) |
Apr 03, 2008 | 3.183 | 3.229 | 3.159 | 3.190 | 124,444 | -0.02(-0.72%) |
Apr 02, 2008 | 3.090 | 3.214 | 3.090 | 3.214 | 221,733 | +0.14(+4.53%) |
Apr 01, 2008 | 2.997 | 3.206 | 2.981 | 3.074 | 137,623 | +0.05(+1.53%) |
Mar 31, 2008 | 3.098 | 3.190 | 3.028 | 3.028 | 369,415 | -0.05(-1.51%) |
Mar 28, 2008 | 3.082 | 3.082 | 2.958 | 3.074 | 58,178 | +0.05(+1.79%) |
Mar 27, 2008 | 3.020 | 3.090 | 2.904 | 3.020 | 1,114,206 | -0.01(-0.26%) |
Mar 26, 2008 | 3.074 | 3.074 | 2.950 | 3.028 | 176,971 | +0.04(+1.30%) |
Mar 25, 2008 | 2.625 | 2.989 | 2.625 | 2.989 | 136,984 | +0.38(+14.54%) |
Mar 24, 2008 | 2.610 | 2.718 | 2.555 | 2.610 | 143,030 | -0.05(-1.75%) |
Mar 21, 2008 | 2.672 | 2.695 | 2.517 | 2.656 | 158,413 | +0.00(+0.00%) |
Mar 20, 2008 | 2.672 | 2.695 | 2.517 | 2.656 | 158,413 | -0.02(-0.87%) |
Mar 19, 2008 | 2.803 | 2.803 | 2.641 | 2.679 | 116,393 | -0.12(-4.42%) |
Mar 18, 2008 | 2.912 | 2.912 | 2.741 | 2.803 | 142,516 | -0.12(-4.23%) |
Mar 17, 2008 | 3.020 | 3.051 | 2.811 | 2.927 | 170,581 | -0.14(-4.55%) |
Mar 14, 2008 | 3.036 | 3.167 | 3.036 | 3.067 | 75,313 | +0.01(+0.25%) |
Mar 13, 2008 | 3.144 | 3.144 | 3.020 | 3.059 | 82,839 | -0.12(-3.66%) |
Mar 12, 2008 | 3.113 | 3.198 | 3.028 | 3.175 | 98,449 | +0.01(+0.24%) |
Mar 11, 2008 | 3.144 | 3.175 | 2.988 | 3.167 | 70,581 | +0.07(+2.25%) |
Mar 10, 2008 | 3.214 | 3.214 | 3.020 | 3.098 | 98,524 | -0.08(-2.44%) |
Mar 07, 2008 | 3.067 | 3.175 | 3.051 | 3.175 | 340,862 | +0.05(+1.74%) |
Mar 06, 2008 | 3.082 | 3.152 | 3.036 | 3.121 | 114,215 | +0.04(+1.26%) |
Mar 05, 2008 | 3.020 | 3.190 | 2.974 | 3.082 | 98,760 | +0.03(+1.02%) |
Mar 04, 2008 | 3.144 | 3.206 | 3.012 | 3.051 | 142,099 | -0.16(-5.06%) |