Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.043 | 3.081 | 3.018 | 3.044 | 1,159,225 | +0.01(+0.43%) |
May 29, 2008 | 3.034 | 3.063 | 2.986 | 3.031 | 425,873 | -0.02(-0.79%) |
May 28, 2008 | 3.173 | 3.175 | 2.959 | 3.055 | 1,436,022 | -0.12(-3.76%) |
May 27, 2008 | 3.330 | 3.341 | 3.156 | 3.175 | 869,070 | -0.09(-2.67%) |
May 26, 2008 | 3.307 | 3.309 | 3.254 | 3.262 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.307 | 3.309 | 3.254 | 3.262 | 482,903 | -0.04(-1.17%) |
May 22, 2008 | 3.293 | 3.309 | 3.260 | 3.301 | 284,832 | +0.00(+0.00%) |
May 21, 2008 | 3.301 | 3.307 | 3.260 | 3.301 | 285,142 | +0.03(+0.89%) |
May 20, 2008 | 3.323 | 3.333 | 3.233 | 3.272 | 485,623 | +0.03(+0.85%) |
May 19, 2008 | 3.268 | 3.373 | 3.230 | 3.244 | 694,331 | +0.01(+0.20%) |
May 16, 2008 | 3.244 | 3.289 | 3.228 | 3.238 | 615,066 | -0.01(-0.20%) |
May 15, 2008 | 3.248 | 3.309 | 3.235 | 3.244 | 424,572 | +0.01(+0.45%) |
May 14, 2008 | 3.288 | 3.312 | 3.228 | 3.230 | 1,220,628 | -0.06(-1.77%) |
May 13, 2008 | 3.285 | 3.346 | 3.281 | 3.288 | 1,056,509 | +0.01(+0.20%) |
May 12, 2008 | 3.333 | 3.346 | 3.280 | 3.281 | 434,745 | -0.03(-0.83%) |
May 09, 2008 | 3.309 | 3.390 | 3.277 | 3.309 | 178,932 | -0.01(-0.44%) |
May 08, 2008 | 3.233 | 3.351 | 3.228 | 3.323 | 665,689 | +0.09(+2.69%) |
May 07, 2008 | 3.231 | 3.275 | 3.231 | 3.236 | 1,645,920 | -0.01(-0.30%) |
May 06, 2008 | 3.228 | 3.309 | 3.228 | 3.246 | 905,524 | +0.00(+0.15%) |
May 05, 2008 | 3.244 | 3.343 | 3.212 | 3.241 | 920,282 | -0.02(-0.74%) |
May 02, 2008 | 3.357 | 3.357 | 3.244 | 3.265 | 539,883 | -0.01(-0.33%) |
May 01, 2008 | 3.231 | 3.349 | 3.231 | 3.276 | 882,607 | +0.07(+2.14%) |
Apr 30, 2008 | 3.164 | 3.243 | 3.164 | 3.207 | 603,462 | +0.03(+0.86%) |
Apr 29, 2008 | 3.196 | 3.196 | 3.139 | 3.180 | 757,272 | +0.06(+1.81%) |
Apr 28, 2008 | 3.067 | 3.162 | 3.047 | 3.123 | 1,304,509 | +0.13(+4.48%) |
Apr 25, 2008 | 2.865 | 3.002 | 2.857 | 2.989 | 484,316 | +0.15(+5.11%) |
Apr 24, 2008 | 2.918 | 2.921 | 2.841 | 2.844 | 223,205 | -0.03(-1.07%) |
Apr 23, 2008 | 2.921 | 2.938 | 2.857 | 2.875 | 177,018 | -0.03(-0.95%) |
Apr 22, 2008 | 2.951 | 2.984 | 2.889 | 2.902 | 616,386 | -0.04(-1.48%) |
Apr 21, 2008 | 2.946 | 2.986 | 2.900 | 2.946 | 744,744 | +0.00(+0.16%) |
Apr 18, 2008 | 2.930 | 2.946 | 2.905 | 2.941 | 206,905 | +0.05(+1.56%) |
Apr 17, 2008 | 2.905 | 2.930 | 2.873 | 2.896 | 155,080 | -0.02(-0.55%) |
Apr 16, 2008 | 2.934 | 2.946 | 2.897 | 2.912 | 203,039 | +0.05(+1.92%) |
Apr 15, 2008 | 2.849 | 2.905 | 2.825 | 2.857 | 178,300 | -0.01(-0.28%) |
Apr 14, 2008 | 2.946 | 2.946 | 2.825 | 2.865 | 306,579 | -0.05(-1.72%) |
Apr 11, 2008 | 2.938 | 3.032 | 2.897 | 2.915 | 235,448 | -0.01(-0.50%) |
Apr 10, 2008 | 2.881 | 2.938 | 2.865 | 2.930 | 241,829 | +0.03(+0.95%) |
Apr 09, 2008 | 3.026 | 3.026 | 2.875 | 2.902 | 353,454 | -0.04(-1.43%) |
Apr 08, 2008 | 3.002 | 3.009 | 2.905 | 2.944 | 276,939 | -0.05(-1.83%) |
Apr 07, 2008 | 2.984 | 3.015 | 2.938 | 2.999 | 428,952 | +0.07(+2.37%) |
Apr 04, 2008 | 2.946 | 2.946 | 2.923 | 2.930 | 248,149 | -0.02(-0.55%) |
Apr 03, 2008 | 2.905 | 2.946 | 2.905 | 2.946 | 252,591 | +0.04(+1.39%) |
Apr 02, 2008 | 2.905 | 2.949 | 2.905 | 2.905 | 403,123 | +0.02(+0.62%) |
Apr 01, 2008 | 2.736 | 2.904 | 2.736 | 2.888 | 1,001,195 | +0.15(+5.55%) |
Mar 31, 2008 | 2.905 | 2.909 | 2.712 | 2.736 | 572,162 | -0.12(-4.07%) |
Mar 28, 2008 | 2.854 | 2.954 | 2.841 | 2.852 | 814,760 | -0.00(-0.11%) |
Mar 27, 2008 | 3.059 | 3.059 | 2.854 | 2.855 | 577,385 | -0.16(-5.40%) |
Mar 26, 2008 | 2.986 | 3.067 | 2.986 | 3.018 | 900,177 | +0.06(+2.19%) |
Mar 25, 2008 | 2.808 | 2.986 | 2.808 | 2.954 | 818,012 | +0.13(+4.57%) |
Mar 24, 2008 | 2.696 | 2.917 | 2.626 | 2.825 | 1,787,314 | +0.32(+12.76%) |
Mar 21, 2008 | 2.445 | 2.505 | 2.357 | 2.505 | 767,017 | +0.00(+0.00%) |
Mar 20, 2008 | 2.445 | 2.505 | 2.357 | 2.505 | 767,017 | +0.06(+2.31%) |
Mar 19, 2008 | 2.542 | 2.542 | 2.449 | 2.449 | 520,751 | -0.04(-1.49%) |
Mar 18, 2008 | 2.478 | 2.550 | 2.453 | 2.486 | 746,801 | +0.00(+0.00%) |
Mar 17, 2008 | 2.583 | 2.597 | 2.478 | 2.486 | 479,917 | -0.12(-4.64%) |
Mar 14, 2008 | 2.712 | 2.712 | 2.557 | 2.607 | 988,185 | -0.10(-3.87%) |
Mar 13, 2008 | 2.789 | 2.789 | 2.679 | 2.712 | 2,103,998 | -0.06(-2.33%) |
Mar 12, 2008 | 2.850 | 2.863 | 2.747 | 2.776 | 1,204,588 | -0.05(-1.88%) |
Mar 11, 2008 | 2.841 | 2.905 | 2.799 | 2.829 | 703,841 | -0.01(-0.40%) |
Mar 10, 2008 | 2.921 | 2.939 | 2.841 | 2.841 | 677,170 | -0.10(-3.40%) |
Mar 07, 2008 | 3.002 | 3.060 | 2.873 | 2.941 | 1,060,778 | -0.09(-3.09%) |
Mar 06, 2008 | 2.962 | 3.117 | 2.946 | 3.034 | 904,031 | +0.10(+3.35%) |
Mar 05, 2008 | 3.002 | 3.002 | 2.833 | 2.936 | 1,667,722 | -0.06(-2.10%) |
Mar 04, 2008 | 3.026 | 3.043 | 2.970 | 2.999 | 639,997 | -0.03(-0.91%) |