Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.790 | 3.060 | 2.780 | 3.050 | 28,000 | +0.35(+12.96%) |
May 29, 2008 | 2.500 | 2.810 | 2.500 | 2.700 | 16,631 | +0.10(+3.85%) |
May 28, 2008 | 2.700 | 2.870 | 2.570 | 2.600 | 21,103 | -0.10(-3.70%) |
May 27, 2008 | 2.700 | 2.710 | 2.460 | 2.700 | 23,246 | -0.06(-2.17%) |
May 26, 2008 | 2.870 | 3.000 | 2.750 | 2.760 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.870 | 3.000 | 2.750 | 2.760 | 14,069 | -0.26(-8.60%) |
May 22, 2008 | 3.050 | 3.050 | 3.000 | 3.020 | 3,389 | -0.03(-0.99%) |
May 21, 2008 | 3.190 | 3.200 | 2.960 | 3.050 | 6,550 | -0.17(-5.28%) |
May 20, 2008 | 3.274 | 3.274 | 3.150 | 3.220 | 6,981 | -0.08(-2.42%) |
May 19, 2008 | 3.380 | 3.390 | 3.000 | 3.300 | 15,845 | -0.09(-2.65%) |
May 16, 2008 | 3.500 | 3.650 | 3.010 | 3.390 | 30,972 | -0.11(-3.14%) |
May 15, 2008 | 3.510 | 3.550 | 3.500 | 3.500 | 4,064 | -0.08(-2.24%) |
May 14, 2008 | 3.610 | 3.610 | 3.580 | 3.580 | 1,100 | -0.06(-1.54%) |
May 13, 2008 | 3.590 | 3.643 | 3.580 | 3.636 | 898 | -0.01(-0.38%) |
May 12, 2008 | 3.770 | 3.780 | 3.650 | 3.650 | 4,565 | -0.03(-0.82%) |
May 09, 2008 | 3.710 | 3.710 | 3.680 | 3.680 | 300 | +0.03(+0.82%) |
May 08, 2008 | 3.691 | 3.691 | 3.600 | 3.650 | 2,500 | +0.04(+1.11%) |
May 07, 2008 | 3.780 | 3.790 | 3.600 | 3.610 | 3,200 | -0.20(-5.25%) |
May 06, 2008 | 3.510 | 3.870 | 3.510 | 3.810 | 36,163 | +0.24(+6.72%) |
May 05, 2008 | 3.560 | 3.700 | 3.510 | 3.570 | 6,575 | -0.08(-2.19%) |
May 02, 2008 | 3.630 | 3.670 | 3.580 | 3.650 | 1,423 | -0.03(-0.82%) |
May 01, 2008 | 3.700 | 3.700 | 3.650 | 3.680 | 400 | -0.02(-0.54%) |
Apr 30, 2008 | 3.710 | 3.710 | 3.700 | 3.700 | 200 | +0.00(+0.00%) |
Apr 29, 2008 | 3.700 | 3.720 | 3.600 | 3.700 | 5,579 | +0.01(+0.27%) |
Apr 28, 2008 | 3.630 | 3.720 | 3.600 | 3.690 | 79,984 | -0.05(-1.34%) |
Apr 25, 2008 | 3.710 | 3.740 | 3.710 | 3.740 | 13,800 | +0.04(+1.08%) |
Apr 24, 2008 | 3.560 | 3.700 | 3.560 | 3.700 | 28,700 | +0.04(+1.09%) |
Apr 23, 2008 | 3.720 | 3.720 | 3.570 | 3.660 | 2,900 | -0.07(-1.88%) |
Apr 22, 2008 | 3.750 | 3.760 | 3.510 | 3.730 | 11,586 | -0.01(-0.27%) |
Apr 21, 2008 | 3.900 | 3.900 | 3.660 | 3.740 | 1,700 | -0.06(-1.58%) |
Apr 18, 2008 | 3.620 | 3.900 | 3.620 | 3.800 | 7,324 | +0.15(+4.11%) |
Apr 17, 2008 | 3.690 | 3.690 | 3.610 | 3.650 | 600 | -0.04(-1.08%) |
Apr 16, 2008 | 3.730 | 3.730 | 3.610 | 3.690 | 3,300 | -0.11(-2.89%) |
Apr 15, 2008 | 3.740 | 3.920 | 3.660 | 3.800 | 66,580 | +0.16(+4.40%) |
Apr 14, 2008 | 3.660 | 3.790 | 3.610 | 3.640 | 4,969 | -0.08(-2.15%) |
Apr 11, 2008 | 3.730 | 3.800 | 3.680 | 3.720 | 53,900 | +0.02(+0.54%) |
Apr 10, 2008 | 3.680 | 3.750 | 3.680 | 3.700 | 8,500 | +0.04(+1.09%) |
Apr 09, 2008 | 3.700 | 3.750 | 3.650 | 3.660 | 4,725 | +0.06(+1.67%) |
Apr 08, 2008 | 3.750 | 3.850 | 3.600 | 3.600 | 6,499 | -0.15(-4.00%) |
Apr 07, 2008 | 3.420 | 3.800 | 3.410 | 3.750 | 59,963 | +0.00(+0.00%) |
Apr 04, 2008 | 3.754 | 3.840 | 3.750 | 3.750 | 3,104 | +0.00(+0.00%) |
Apr 03, 2008 | 3.850 | 3.850 | 3.750 | 3.750 | 8,300 | -0.10(-2.60%) |
Apr 02, 2008 | 4.050 | 4.050 | 3.850 | 3.850 | 16,511 | -0.17(-4.23%) |
Apr 01, 2008 | 4.180 | 4.180 | 3.900 | 4.020 | 6,400 | -0.08(-1.95%) |
Mar 31, 2008 | 4.280 | 4.280 | 4.000 | 4.100 | 21,200 | +0.15(+3.80%) |
Mar 28, 2008 | 4.000 | 4.080 | 3.950 | 3.950 | 5,900 | -0.23(-5.50%) |
Mar 27, 2008 | 3.980 | 4.180 | 3.940 | 4.180 | 6,100 | +0.23(+5.82%) |
Mar 26, 2008 | 3.970 | 3.970 | 3.940 | 3.950 | 1,900 | +0.01(+0.25%) |
Mar 25, 2008 | 4.150 | 4.150 | 3.760 | 3.940 | 26,370 | +0.04(+1.03%) |
Mar 24, 2008 | 4.000 | 4.200 | 3.900 | 3.900 | 4,800 | -0.15(-3.70%) |
Mar 21, 2008 | 4.090 | 4.090 | 4.000 | 4.050 | 2,900 | +0.00(+0.00%) |
Mar 20, 2008 | 4.090 | 4.090 | 4.000 | 4.050 | 2,900 | +0.05(+1.25%) |
Mar 19, 2008 | 4.050 | 4.120 | 3.980 | 4.000 | 8,100 | +0.07(+1.78%) |
Mar 18, 2008 | 3.830 | 4.100 | 3.830 | 3.930 | 1,900 | +0.05(+1.29%) |
Mar 17, 2008 | 4.050 | 4.050 | 3.880 | 3.880 | 5,800 | -0.16(-4.01%) |
Mar 14, 2008 | 3.958 | 4.042 | 3.930 | 4.042 | 600 | +0.05(+1.13%) |
Mar 13, 2008 | 3.997 | 3.997 | 3.997 | 3.997 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 3.997 | 3.997 | 3.997 | 3.997 | 1,000 | +0.03(+0.68%) |
Mar 11, 2008 | 3.940 | 4.000 | 3.810 | 3.970 | 18,900 | -0.03(-0.75%) |
Mar 10, 2008 | 4.180 | 4.180 | 3.900 | 4.000 | 5,000 | -0.05(-1.23%) |
Mar 07, 2008 | 4.040 | 4.100 | 4.000 | 4.050 | 2,700 | +0.12(+3.05%) |
Mar 06, 2008 | 4.100 | 4.100 | 3.850 | 3.930 | 9,200 | -0.07(-1.75%) |
Mar 05, 2008 | 4.100 | 4.100 | 4.000 | 4.000 | 5,800 | -0.08(-1.96%) |
Mar 04, 2008 | 4.150 | 4.280 | 4.080 | 4.080 | 14,200 | +0.00(+0.00%) |