Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.222 | 3.237 | 3.222 | 3.232 | 182,142 | +0.02(+0.52%) |
May 29, 2008 | 3.198 | 3.217 | 3.196 | 3.215 | 111,250 | -0.01(-0.23%) |
May 28, 2008 | 3.222 | 3.226 | 3.209 | 3.222 | 97,229 | +0.01(+0.35%) |
May 27, 2008 | 3.226 | 3.235 | 3.196 | 3.211 | 564,163 | -0.03(-1.03%) |
May 26, 2008 | 3.276 | 3.276 | 3.206 | 3.245 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.276 | 3.276 | 3.206 | 3.245 | 524,390 | -0.03(-1.02%) |
May 22, 2008 | 3.267 | 3.286 | 3.267 | 3.278 | 166,859 | +0.02(+0.63%) |
May 21, 2008 | 3.284 | 3.284 | 3.252 | 3.258 | 300,090 | -0.03(-0.79%) |
May 20, 2008 | 3.301 | 3.304 | 3.271 | 3.284 | 427,848 | -0.03(-0.84%) |
May 19, 2008 | 3.286 | 3.317 | 3.286 | 3.312 | 226,980 | +0.03(+0.85%) |
May 16, 2008 | 3.271 | 3.286 | 3.252 | 3.284 | 163,754 | +0.04(+1.38%) |
May 15, 2008 | 3.224 | 3.243 | 3.193 | 3.239 | 361,012 | +0.04(+1.40%) |
May 14, 2008 | 3.178 | 3.209 | 3.176 | 3.194 | 596,056 | +0.04(+1.12%) |
May 13, 2008 | 3.146 | 3.159 | 3.125 | 3.159 | 115,010 | +0.01(+0.18%) |
May 12, 2008 | 3.150 | 3.161 | 3.129 | 3.154 | 107,575 | +0.03(+0.95%) |
May 09, 2008 | 3.114 | 3.140 | 3.113 | 3.124 | 166,526 | -0.02(-0.77%) |
May 08, 2008 | 3.146 | 3.161 | 3.135 | 3.148 | 103,643 | +0.04(+1.20%) |
May 07, 2008 | 3.133 | 3.133 | 3.107 | 3.111 | 318,408 | -0.03(-0.95%) |
May 06, 2008 | 3.120 | 3.142 | 3.113 | 3.140 | 109,413 | +0.01(+0.48%) |
May 05, 2008 | 3.127 | 3.144 | 3.113 | 3.126 | 174,777 | +0.02(+0.54%) |
May 02, 2008 | 3.127 | 3.137 | 3.107 | 3.109 | 254,242 | -0.02(-0.60%) |
May 01, 2008 | 3.072 | 3.127 | 3.072 | 3.127 | 322,781 | +0.03(+0.84%) |
Apr 30, 2008 | 3.083 | 3.124 | 3.083 | 3.101 | 322,179 | +0.02(+0.73%) |
Apr 29, 2008 | 3.079 | 3.096 | 3.066 | 3.079 | 323,522 | -0.01(-0.24%) |
Apr 28, 2008 | 3.096 | 3.103 | 3.085 | 3.086 | 185,332 | -0.00(-0.12%) |
Apr 25, 2008 | 3.090 | 3.096 | 3.079 | 3.090 | 319,107 | +0.01(+0.30%) |
Apr 24, 2008 | 3.090 | 3.092 | 3.046 | 3.081 | 343,796 | -0.01(-0.33%) |
Apr 23, 2008 | 3.055 | 3.104 | 3.055 | 3.091 | 113,882 | +0.03(+0.88%) |
Apr 22, 2008 | 3.072 | 3.081 | 3.046 | 3.064 | 344,934 | -0.02(-0.54%) |
Apr 21, 2008 | 3.053 | 3.081 | 3.053 | 3.081 | 318,011 | +0.01(+0.46%) |
Apr 18, 2008 | 3.053 | 3.072 | 3.033 | 3.067 | 215,151 | +0.04(+1.45%) |
Apr 17, 2008 | 3.001 | 3.033 | 2.988 | 3.023 | 1,187,729 | -0.02(-0.79%) |
Apr 16, 2008 | 3.008 | 3.055 | 2.993 | 3.047 | 280,897 | +0.09(+3.15%) |
Apr 15, 2008 | 2.939 | 2.962 | 2.939 | 2.954 | 286,113 | +0.03(+1.15%) |
Apr 14, 2008 | 2.917 | 2.941 | 2.908 | 2.921 | 158,173 | +0.01(+0.51%) |
Apr 11, 2008 | 2.934 | 2.947 | 2.906 | 2.906 | 274,231 | -0.05(-1.70%) |
Apr 10, 2008 | 2.930 | 2.964 | 2.925 | 2.956 | 481,556 | +0.01(+0.51%) |
Apr 09, 2008 | 2.971 | 2.977 | 2.941 | 2.941 | 173,509 | -0.03(-1.00%) |
Apr 08, 2008 | 2.962 | 2.973 | 2.958 | 2.971 | 417,389 | -0.02(-0.56%) |
Apr 07, 2008 | 2.986 | 3.003 | 2.967 | 2.988 | 625,891 | +0.03(+1.07%) |
Apr 04, 2008 | 2.952 | 2.967 | 2.934 | 2.956 | 459,848 | +0.01(+0.38%) |
Apr 03, 2008 | 2.932 | 2.958 | 2.919 | 2.945 | 179,955 | -0.02(-0.63%) |
Apr 02, 2008 | 2.956 | 2.964 | 2.947 | 2.964 | 240,173 | +0.00(+0.13%) |
Apr 01, 2008 | 2.925 | 2.960 | 2.908 | 2.960 | 680,608 | +0.08(+2.91%) |
Mar 31, 2008 | 2.846 | 2.887 | 2.839 | 2.876 | 444,786 | +0.03(+1.18%) |
Mar 28, 2008 | 2.846 | 2.861 | 2.831 | 2.843 | 107,973 | +0.03(+1.19%) |
Mar 27, 2008 | 2.839 | 2.854 | 2.809 | 2.809 | 210,575 | +0.02(+0.60%) |
Mar 26, 2008 | 2.738 | 2.792 | 2.738 | 2.792 | 231,525 | +0.05(+1.69%) |
Mar 25, 2008 | 2.699 | 2.751 | 2.692 | 2.746 | 663,956 | +0.06(+2.15%) |
Mar 24, 2008 | 2.660 | 2.690 | 2.610 | 2.688 | 551,685 | +0.02(+0.91%) |
Mar 21, 2008 | 2.666 | 2.677 | 2.653 | 2.664 | 491,520 | +0.00(+0.00%) |
Mar 20, 2008 | 2.666 | 2.677 | 2.653 | 2.664 | 491,520 | -0.04(-1.65%) |
Mar 19, 2008 | 2.792 | 2.792 | 2.696 | 2.709 | 392,679 | -0.09(-3.39%) |
Mar 18, 2008 | 2.802 | 2.815 | 2.677 | 2.804 | 1,123,246 | +0.02(+0.80%) |
Mar 17, 2008 | 2.727 | 2.781 | 2.727 | 2.781 | 402,885 | -0.02(-0.73%) |
Mar 14, 2008 | 2.871 | 2.872 | 2.759 | 2.802 | 459,289 | -0.03(-0.99%) |
Mar 13, 2008 | 2.755 | 2.833 | 2.755 | 2.830 | 83,800 | +0.02(+0.86%) |
Mar 12, 2008 | 2.835 | 2.843 | 2.804 | 2.805 | 52,106 | -0.01(-0.33%) |
Mar 11, 2008 | 2.798 | 2.817 | 2.779 | 2.815 | 512,470 | +0.07(+2.44%) |
Mar 10, 2008 | 2.796 | 2.807 | 2.748 | 2.748 | 168,669 | -0.07(-2.32%) |
Mar 07, 2008 | 2.761 | 2.833 | 2.761 | 2.813 | 316,399 | -0.01(-0.40%) |
Mar 06, 2008 | 2.861 | 2.867 | 2.824 | 2.824 | 732,178 | -0.04(-1.37%) |
Mar 05, 2008 | 2.824 | 2.904 | 2.824 | 2.863 | 629,039 | +0.06(+2.12%) |
Mar 04, 2008 | 2.817 | 2.832 | 2.746 | 2.804 | 507,636 | -0.04(-1.57%) |