Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.740 | 2.770 | 2.670 | 2.720 | 6,360 | +0.06(+2.26%) |
May 29, 2008 | 2.900 | 2.920 | 2.550 | 2.660 | 28,995 | -0.26(-8.90%) |
May 28, 2008 | 2.940 | 3.010 | 2.900 | 2.920 | 2,306 | -0.05(-1.68%) |
May 27, 2008 | 2.935 | 3.015 | 2.930 | 2.970 | 5,400 | -0.04(-1.33%) |
May 26, 2008 | 2.920 | 3.010 | 2.920 | 3.010 | 7,593 | +0.00(+0.00%) |
May 23, 2008 | 2.920 | 3.010 | 2.920 | 3.010 | 7,593 | +0.07(+2.38%) |
May 22, 2008 | 2.900 | 2.990 | 2.900 | 2.940 | 5,644 | +0.02(+0.68%) |
May 21, 2008 | 2.930 | 2.980 | 2.900 | 2.920 | 4,500 | -0.03(-1.02%) |
May 20, 2008 | 3.151 | 3.180 | 2.920 | 2.950 | 7,430 | -0.22(-6.94%) |
May 19, 2008 | 2.970 | 3.430 | 2.900 | 3.170 | 20,308 | +0.25(+8.56%) |
May 16, 2008 | 2.800 | 3.060 | 2.700 | 2.920 | 6,782 | +0.06(+2.10%) |
May 15, 2008 | 2.890 | 2.890 | 2.610 | 2.860 | 7,982 | -0.25(-8.04%) |
May 14, 2008 | 2.880 | 3.210 | 2.790 | 3.110 | 9,350 | +0.22(+7.61%) |
May 13, 2008 | 2.930 | 2.930 | 2.860 | 2.890 | 5,580 | -0.08(-2.69%) |
May 12, 2008 | 2.932 | 3.050 | 2.790 | 2.970 | 7,179 | -0.02(-0.67%) |
May 09, 2008 | 3.090 | 3.090 | 2.970 | 2.990 | 13,010 | -0.06(-1.97%) |
May 08, 2008 | 3.050 | 3.090 | 3.030 | 3.050 | 2,824 | -0.06(-1.93%) |
May 07, 2008 | 3.160 | 3.160 | 3.080 | 3.110 | 4,903 | -0.09(-2.81%) |
May 06, 2008 | 3.230 | 3.230 | 3.170 | 3.200 | 4,641 | +0.01(+0.31%) |
May 05, 2008 | 3.110 | 3.190 | 3.110 | 3.190 | 1,586 | +0.12(+3.91%) |
May 02, 2008 | 3.070 | 3.100 | 3.070 | 3.070 | 8,492 | -0.10(-3.15%) |
May 01, 2008 | 2.950 | 3.290 | 2.950 | 3.170 | 8,998 | +0.23(+7.82%) |
Apr 30, 2008 | 3.000 | 3.120 | 2.850 | 2.940 | 12,798 | -0.01(-0.34%) |
Apr 29, 2008 | 3.000 | 3.000 | 2.940 | 2.950 | 4,061 | -0.06(-1.99%) |
Apr 28, 2008 | 2.980 | 3.040 | 2.941 | 3.010 | 6,787 | -0.01(-0.33%) |
Apr 25, 2008 | 3.000 | 3.050 | 2.980 | 3.020 | 5,700 | -0.03(-0.98%) |
Apr 24, 2008 | 3.060 | 3.070 | 3.010 | 3.050 | 2,325 | -0.05(-1.61%) |
Apr 23, 2008 | 3.020 | 3.100 | 2.920 | 3.100 | 5,908 | +0.05(+1.64%) |
Apr 22, 2008 | 3.020 | 3.060 | 3.020 | 3.050 | 3,890 | +0.04(+1.23%) |
Apr 21, 2008 | 3.082 | 3.100 | 3.000 | 3.013 | 3,315 | -0.07(-2.18%) |
Apr 18, 2008 | 3.120 | 3.150 | 3.070 | 3.080 | 7,730 | -0.17(-5.23%) |
Apr 17, 2008 | 3.300 | 3.300 | 3.250 | 3.250 | 2,461 | -0.05(-1.51%) |
Apr 16, 2008 | 3.250 | 3.300 | 3.080 | 3.300 | 5,775 | +0.03(+0.91%) |
Apr 15, 2008 | 3.270 | 3.350 | 3.250 | 3.270 | 5,499 | -0.04(-1.21%) |
Apr 14, 2008 | 3.400 | 3.490 | 3.300 | 3.310 | 5,669 | -0.19(-5.45%) |
Apr 11, 2008 | 3.500 | 3.560 | 3.500 | 3.501 | 2,264 | +0.00(+0.03%) |
Apr 10, 2008 | 3.980 | 3.980 | 3.500 | 3.500 | 36,626 | -0.53(-13.15%) |
Apr 09, 2008 | 4.200 | 4.200 | 4.000 | 4.030 | 4,910 | -0.16(-3.82%) |
Apr 08, 2008 | 3.880 | 4.200 | 3.800 | 4.190 | 23,558 | +0.46(+12.33%) |
Apr 07, 2008 | 3.750 | 4.040 | 3.500 | 3.730 | 4,289 | -0.02(-0.53%) |
Apr 04, 2008 | 3.870 | 3.870 | 3.500 | 3.750 | 3,080 | -0.04(-1.06%) |
Apr 03, 2008 | 3.300 | 3.900 | 3.300 | 3.790 | 16,315 | +0.42(+12.46%) |
Apr 02, 2008 | 3.430 | 3.430 | 3.350 | 3.370 | 5,966 | -0.16(-4.53%) |
Apr 01, 2008 | 3.850 | 3.850 | 3.530 | 3.530 | 17,909 | -0.28(-7.35%) |
Mar 31, 2008 | 3.840 | 3.890 | 3.700 | 3.810 | 14,483 | +0.06(+1.60%) |
Mar 28, 2008 | 3.580 | 3.750 | 3.580 | 3.750 | 21,958 | +0.16(+4.46%) |
Mar 27, 2008 | 3.220 | 3.590 | 3.220 | 3.590 | 48,758 | +0.59(+19.75%) |
Mar 26, 2008 | 2.820 | 3.090 | 2.820 | 2.998 | 23,600 | +0.20(+7.08%) |
Mar 25, 2008 | 2.680 | 2.900 | 2.680 | 2.800 | 6,116 | +0.08(+2.94%) |
Mar 24, 2008 | 2.500 | 2.750 | 2.500 | 2.720 | 8,100 | +0.23(+9.24%) |
Mar 21, 2008 | 2.500 | 2.740 | 2.380 | 2.490 | 8,981 | +0.00(+0.00%) |
Mar 20, 2008 | 2.500 | 2.740 | 2.380 | 2.490 | 8,981 | -0.03(-1.19%) |
Mar 19, 2008 | 2.590 | 2.670 | 2.520 | 2.520 | 7,034 | -0.10(-3.82%) |
Mar 18, 2008 | 2.600 | 2.660 | 2.600 | 2.620 | 4,896 | +0.02(+0.77%) |
Mar 17, 2008 | 2.600 | 2.690 | 2.600 | 2.600 | 13,374 | -0.19(-6.81%) |
Mar 14, 2008 | 2.920 | 2.920 | 2.750 | 2.790 | 18,325 | -0.13(-4.45%) |
Mar 13, 2008 | 2.850 | 2.970 | 2.680 | 2.920 | 16,555 | +0.11(+3.91%) |
Mar 12, 2008 | 3.150 | 3.150 | 2.680 | 2.810 | 38,673 | -0.36(-11.47%) |
Mar 11, 2008 | 3.010 | 3.200 | 3.010 | 3.174 | 13,312 | +0.10(+3.39%) |
Mar 10, 2008 | 3.120 | 3.300 | 3.070 | 3.070 | 11,737 | -0.15(-4.60%) |
Mar 07, 2008 | 3.380 | 3.380 | 3.000 | 3.218 | 42,083 | -0.22(-6.45%) |
Mar 06, 2008 | 3.800 | 3.830 | 3.440 | 3.440 | 31,437 | -0.40(-10.42%) |
Mar 05, 2008 | 3.890 | 3.900 | 3.770 | 3.840 | 16,740 | -0.12(-3.03%) |
Mar 04, 2008 | 4.180 | 4.190 | 3.950 | 3.960 | 19,948 | -0.19(-4.58%) |