Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.710 | 3.950 | 3.710 | 3.820 | 23,848 | -0.05(-1.29%) |
May 29, 2008 | 3.807 | 3.880 | 3.800 | 3.870 | 2,500 | -0.03(-0.77%) |
May 28, 2008 | 3.920 | 3.920 | 3.430 | 3.900 | 22,528 | +0.00(+0.00%) |
May 27, 2008 | 3.570 | 3.900 | 3.570 | 3.900 | 13,318 | +0.23(+6.27%) |
May 26, 2008 | 3.690 | 3.700 | 3.670 | 3.670 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.690 | 3.700 | 3.670 | 3.670 | 2,450 | +0.09(+2.51%) |
May 22, 2008 | 3.600 | 3.732 | 3.500 | 3.580 | 10,100 | +0.10(+2.87%) |
May 21, 2008 | 3.571 | 3.600 | 3.461 | 3.480 | 4,494 | -0.02(-0.57%) |
May 20, 2008 | 3.410 | 3.500 | 3.360 | 3.500 | 1,900 | +0.05(+1.45%) |
May 19, 2008 | 3.600 | 3.600 | 3.400 | 3.450 | 26,517 | -0.18(-4.96%) |
May 16, 2008 | 3.910 | 3.910 | 3.300 | 3.630 | 24,704 | -0.02(-0.55%) |
May 15, 2008 | 3.720 | 3.850 | 3.650 | 3.650 | 25,055 | -0.10(-2.67%) |
May 14, 2008 | 3.790 | 3.800 | 3.700 | 3.750 | 3,700 | +0.02(+0.54%) |
May 13, 2008 | 3.480 | 3.850 | 3.480 | 3.730 | 9,200 | +0.25(+7.18%) |
May 12, 2008 | 3.550 | 3.550 | 3.450 | 3.480 | 9,380 | -0.05(-1.42%) |
May 09, 2008 | 3.510 | 3.618 | 3.510 | 3.530 | 3,980 | -0.17(-4.59%) |
May 08, 2008 | 3.410 | 3.700 | 3.390 | 3.700 | 5,800 | +0.29(+8.50%) |
May 07, 2008 | 3.520 | 3.550 | 3.410 | 3.410 | 5,125 | +0.01(+0.29%) |
May 06, 2008 | 3.710 | 3.980 | 3.378 | 3.400 | 35,410 | -0.01(-0.29%) |
May 05, 2008 | 3.130 | 3.650 | 3.080 | 3.410 | 27,390 | +0.36(+11.80%) |
May 02, 2008 | 2.390 | 3.050 | 2.390 | 3.050 | 18,950 | +0.74(+32.03%) |
May 01, 2008 | 2.250 | 2.380 | 2.250 | 2.310 | 12,480 | +0.21(+10.00%) |
Apr 30, 2008 | 2.100 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 2.160 | 2.160 | 2.100 | 2.100 | 2,000 | -0.05(-2.33%) |
Apr 28, 2008 | 2.310 | 2.310 | 2.100 | 2.150 | 1,093 | -0.15(-6.52%) |
Apr 25, 2008 | 2.150 | 2.300 | 2.150 | 2.300 | 1,100 | +0.15(+6.78%) |
Apr 24, 2008 | 2.290 | 2.350 | 2.110 | 2.154 | 4,500 | -0.01(-0.28%) |
Apr 23, 2008 | 2.160 | 2.160 | 2.160 | 2.160 | 100 | -0.10(-4.55%) |
Apr 22, 2008 | 2.250 | 2.280 | 2.245 | 2.263 | 4,800 | +0.01(+0.58%) |
Apr 21, 2008 | 2.150 | 2.250 | 2.150 | 2.250 | 200 | +0.15(+7.14%) |
Apr 18, 2008 | 2.200 | 2.210 | 2.100 | 2.100 | 4,800 | -0.05(-2.33%) |
Apr 17, 2008 | 2.120 | 2.305 | 2.100 | 2.150 | 5,990 | +0.10(+4.88%) |
Apr 16, 2008 | 2.060 | 2.250 | 2.000 | 2.050 | 45,700 | -0.05(-2.38%) |
Apr 15, 2008 | 2.110 | 2.110 | 2.100 | 2.100 | 600 | +0.05(+2.44%) |
Apr 14, 2008 | 2.130 | 2.130 | 2.000 | 2.050 | 5,736 | -0.03(-1.44%) |
Apr 11, 2008 | 2.130 | 2.150 | 2.050 | 2.080 | 3,100 | -0.10(-4.59%) |
Apr 10, 2008 | 2.140 | 2.400 | 2.110 | 2.180 | 4,400 | +0.00(+0.00%) |
Apr 09, 2008 | 2.230 | 2.230 | 2.180 | 2.180 | 1,500 | -0.02(-0.91%) |
Apr 08, 2008 | 2.270 | 2.300 | 2.200 | 2.200 | 1,700 | -0.05(-2.22%) |
Apr 07, 2008 | 2.280 | 2.380 | 2.200 | 2.250 | 2,000 | -0.06(-2.60%) |
Apr 04, 2008 | 2.260 | 2.310 | 2.260 | 2.310 | 1,100 | +0.13(+5.96%) |
Apr 03, 2008 | 2.590 | 2.590 | 2.000 | 2.180 | 26,550 | -0.29(-11.74%) |
Apr 02, 2008 | 2.550 | 2.580 | 2.441 | 2.470 | 3,000 | -0.01(-0.40%) |
Apr 01, 2008 | 2.360 | 2.500 | 2.350 | 2.480 | 5,800 | +0.09(+3.77%) |
Mar 31, 2008 | 2.400 | 2.400 | 2.390 | 2.390 | 600 | -0.01(-0.42%) |
Mar 28, 2008 | 2.410 | 2.450 | 2.350 | 2.400 | 4,000 | +0.06(+2.56%) |
Mar 27, 2008 | 2.360 | 2.450 | 2.330 | 2.340 | 1,500 | -0.06(-2.50%) |
Mar 26, 2008 | 2.330 | 2.450 | 2.320 | 2.400 | 1,900 | -0.07(-2.80%) |
Mar 25, 2008 | 2.600 | 2.680 | 2.460 | 2.469 | 8,000 | -0.14(-5.40%) |
Mar 24, 2008 | 2.610 | 2.660 | 2.600 | 2.610 | 2,300 | -0.07(-2.61%) |
Mar 21, 2008 | 2.680 | 2.680 | 2.680 | 2.680 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 2.680 | 2.680 | 2.680 | 2.680 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 2.650 | 2.680 | 2.650 | 2.680 | 300 | +0.03(+1.13%) |
Mar 18, 2008 | 2.680 | 2.717 | 2.650 | 2.650 | 9,000 | -0.08(-2.79%) |
Mar 17, 2008 | 2.540 | 2.800 | 2.440 | 2.726 | 3,500 | +0.05(+1.72%) |
Mar 14, 2008 | 2.750 | 2.750 | 2.610 | 2.680 | 55,500 | -0.07(-2.55%) |
Mar 13, 2008 | 2.840 | 2.900 | 2.520 | 2.750 | 10,500 | -0.11(-3.85%) |
Mar 12, 2008 | 2.910 | 2.940 | 2.860 | 2.860 | 1,700 | -0.04(-1.38%) |
Mar 11, 2008 | 2.910 | 2.950 | 2.740 | 2.900 | 6,500 | +0.01(+0.35%) |
Mar 10, 2008 | 3.050 | 3.120 | 2.820 | 2.890 | 7,700 | -0.11(-3.67%) |
Mar 07, 2008 | 2.800 | 3.000 | 2.800 | 3.000 | 7,200 | +0.26(+9.49%) |
Mar 06, 2008 | 2.900 | 2.930 | 2.730 | 2.740 | 1,900 | -0.20(-6.80%) |
Mar 05, 2008 | 2.900 | 2.940 | 2.900 | 2.940 | 1,900 | +0.04(+1.38%) |
Mar 04, 2008 | 2.910 | 3.030 | 2.900 | 2.900 | 4,100 | -0.05(-1.69%) |