Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.587 | 3.602 | 3.534 | 3.534 | 5,464 | -0.07(-1.88%) |
May 29, 2008 | 3.632 | 3.632 | 3.587 | 3.602 | 3,081 | +0.02(+0.42%) |
May 28, 2008 | 3.692 | 3.692 | 3.549 | 3.587 | 2,260 | -0.02(-0.42%) |
May 27, 2008 | 3.534 | 3.737 | 3.534 | 3.602 | 12,760 | +0.07(+1.91%) |
May 26, 2008 | 3.384 | 3.534 | 3.016 | 3.534 | 9,946 | +0.00(+0.00%) |
May 23, 2008 | 3.384 | 3.534 | 3.016 | 3.534 | 9,946 | +0.15(+4.44%) |
May 22, 2008 | 3.534 | 3.534 | 3.384 | 3.384 | 4,922 | -0.18(-5.06%) |
May 21, 2008 | 3.437 | 3.565 | 3.437 | 3.565 | 2,662 | +0.08(+2.38%) |
May 20, 2008 | 3.610 | 3.610 | 3.384 | 3.482 | 8,687 | -0.13(-3.54%) |
May 19, 2008 | 3.459 | 3.610 | 3.399 | 3.610 | 11,610 | -0.04(-1.03%) |
May 16, 2008 | 3.745 | 3.745 | 3.647 | 3.647 | 3,723 | +0.16(+4.53%) |
May 15, 2008 | 3.737 | 3.737 | 3.489 | 3.489 | 1,462 | -0.21(-5.69%) |
May 14, 2008 | 3.715 | 3.753 | 3.625 | 3.700 | 5,640 | +0.13(+3.58%) |
May 13, 2008 | 3.745 | 3.753 | 3.572 | 3.572 | 8,909 | +0.07(+1.93%) |
May 12, 2008 | 3.933 | 3.933 | 3.474 | 3.504 | 6,615 | -0.44(-11.07%) |
May 09, 2008 | 3.873 | 3.941 | 3.798 | 3.941 | 3,457 | +0.08(+2.14%) |
May 08, 2008 | 4.031 | 4.174 | 3.760 | 3.858 | 5,851 | -0.17(-4.29%) |
May 07, 2008 | 4.121 | 4.121 | 3.986 | 4.031 | 5,452 | -0.11(-2.55%) |
May 06, 2008 | 3.467 | 4.174 | 3.459 | 4.136 | 33,398 | +0.67(+19.31%) |
May 05, 2008 | 3.587 | 3.602 | 3.459 | 3.467 | 7,047 | -0.22(-6.01%) |
May 02, 2008 | 3.610 | 3.760 | 3.572 | 3.689 | 2,127 | +0.12(+3.26%) |
May 01, 2008 | 3.760 | 3.760 | 3.572 | 3.572 | 6,232 | -0.19(-5.00%) |
Apr 30, 2008 | 3.753 | 3.760 | 3.632 | 3.760 | 7,166 | +0.18(+5.04%) |
Apr 29, 2008 | 3.677 | 3.760 | 3.572 | 3.580 | 5,898 | -0.12(-3.25%) |
Apr 28, 2008 | 3.647 | 3.760 | 3.632 | 3.700 | 16,615 | +0.11(+2.93%) |
Apr 25, 2008 | 3.685 | 3.685 | 3.587 | 3.595 | 3,590 | -0.11(-3.04%) |
Apr 24, 2008 | 3.647 | 3.820 | 3.647 | 3.707 | 27,526 | +0.03(+0.82%) |
Apr 23, 2008 | 3.707 | 3.707 | 3.677 | 3.677 | 2,263 | +0.00(+0.00%) |
Apr 22, 2008 | 3.798 | 3.805 | 3.655 | 3.677 | 4,843 | -0.14(-3.74%) |
Apr 21, 2008 | 3.730 | 3.865 | 3.730 | 3.820 | 5,220 | +0.14(+3.67%) |
Apr 18, 2008 | 3.828 | 3.828 | 3.662 | 3.685 | 1,994 | -0.12(-3.16%) |
Apr 17, 2008 | 4.023 | 4.023 | 3.670 | 3.805 | 7,978 | -0.23(-5.77%) |
Apr 16, 2008 | 3.963 | 4.136 | 3.670 | 4.038 | 15,571 | +0.10(+2.48%) |
Apr 15, 2008 | 3.948 | 4.174 | 3.850 | 3.941 | 15,337 | -0.04(-0.95%) |
Apr 14, 2008 | 3.655 | 4.174 | 3.580 | 3.978 | 28,632 | +0.35(+9.75%) |
Apr 11, 2008 | 3.557 | 3.753 | 3.504 | 3.625 | 9,198 | +0.05(+1.26%) |
Apr 10, 2008 | 3.828 | 3.828 | 3.474 | 3.580 | 21,604 | -0.47(-11.52%) |
Apr 09, 2008 | 3.910 | 4.046 | 3.715 | 4.046 | 9,148 | +0.17(+4.26%) |
Apr 08, 2008 | 4.061 | 4.211 | 3.527 | 3.880 | 17,013 | -0.20(-4.97%) |
Apr 07, 2008 | 3.700 | 4.091 | 3.670 | 4.083 | 23,570 | +0.56(+15.78%) |
Apr 04, 2008 | 3.527 | 4.061 | 3.524 | 3.527 | 28,475 | -0.08(-2.19%) |
Apr 03, 2008 | 3.196 | 3.610 | 3.098 | 3.606 | 78,943 | +0.41(+12.82%) |
Apr 02, 2008 | 4.121 | 4.121 | 3.196 | 3.196 | 100,563 | -0.93(-22.59%) |
Apr 01, 2008 | 2.707 | 4.211 | 2.707 | 4.129 | 100,833 | +1.45(+54.21%) |
Mar 31, 2008 | 3.346 | 3.392 | 2.534 | 2.677 | 38,297 | -1.08(-28.80%) |
Mar 28, 2008 | 3.685 | 3.760 | 3.580 | 3.760 | 7,579 | +0.12(+3.31%) |
Mar 27, 2008 | 3.722 | 3.737 | 3.580 | 3.640 | 930 | -0.03(-0.82%) |
Mar 26, 2008 | 4.046 | 4.046 | 3.647 | 3.670 | 25,513 | -0.32(-8.10%) |
Mar 25, 2008 | 3.828 | 4.001 | 3.519 | 3.993 | 25,083 | +0.02(+0.38%) |
Mar 24, 2008 | 3.572 | 3.978 | 3.467 | 3.978 | 21,803 | +0.47(+13.52%) |
Mar 21, 2008 | 3.595 | 3.925 | 3.504 | 3.504 | 2,968 | +0.00(+0.00%) |
Mar 20, 2008 | 3.595 | 3.925 | 3.504 | 3.504 | 2,968 | +0.10(+2.87%) |
Mar 19, 2008 | 3.361 | 3.497 | 3.354 | 3.407 | 1,063 | -0.07(-1.95%) |
Mar 18, 2008 | 3.377 | 3.474 | 3.346 | 3.474 | 6,114 | +0.24(+7.44%) |
Mar 17, 2008 | 3.775 | 4.136 | 3.234 | 3.234 | 8,377 | -0.55(-14.51%) |
Mar 14, 2008 | 3.745 | 3.783 | 3.745 | 3.783 | 930 | +0.01(+0.20%) |
Mar 13, 2008 | 3.685 | 3.910 | 3.173 | 3.775 | 15,626 | +0.05(+1.41%) |
Mar 12, 2008 | 3.745 | 4.324 | 3.610 | 3.722 | 35,724 | +0.26(+7.61%) |
Mar 11, 2008 | 4.068 | 4.068 | 3.354 | 3.459 | 21,967 | -0.86(-19.86%) |
Mar 10, 2008 | 4.189 | 4.317 | 4.061 | 4.317 | 4,043 | +0.25(+6.10%) |
Mar 07, 2008 | 4.023 | 4.121 | 4.023 | 4.068 | 9,339 | +0.05(+1.12%) |
Mar 06, 2008 | 4.023 | 4.023 | 3.925 | 4.023 | 5,851 | +0.03(+0.75%) |
Mar 05, 2008 | 3.948 | 4.098 | 3.910 | 3.993 | 5,696 | -0.02(-0.56%) |
Mar 04, 2008 | 4.181 | 4.181 | 3.903 | 4.016 | 9,775 | -0.17(-3.96%) |