Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.270 | 3.280 | 3.130 | 3.250 | 1,093,404 | -0.01(-0.31%) |
May 29, 2008 | 3.260 | 3.310 | 3.250 | 3.260 | 517,253 | +0.00(+0.00%) |
May 28, 2008 | 3.350 | 3.350 | 3.240 | 3.260 | 672,152 | -0.08(-2.40%) |
May 27, 2008 | 3.320 | 3.410 | 3.270 | 3.340 | 802,078 | +0.01(+0.30%) |
May 26, 2008 | 3.380 | 3.380 | 3.250 | 3.330 | 2,300,976 | +0.00(+0.00%) |
May 23, 2008 | 3.380 | 3.380 | 3.250 | 3.330 | 2,300,976 | -0.08(-2.35%) |
May 22, 2008 | 3.360 | 3.420 | 3.300 | 3.410 | 1,256,682 | +0.06(+1.79%) |
May 21, 2008 | 3.360 | 3.390 | 3.310 | 3.350 | 2,056,800 | +0.00(+0.00%) |
May 20, 2008 | 3.240 | 3.360 | 3.210 | 3.350 | 4,437,418 | +0.09(+2.76%) |
May 19, 2008 | 3.570 | 3.570 | 3.180 | 3.260 | 3,649,352 | -0.31(-8.68%) |
May 16, 2008 | 3.310 | 3.600 | 3.290 | 3.570 | 4,278,578 | +0.32(+9.85%) |
May 15, 2008 | 3.120 | 3.270 | 3.100 | 3.250 | 2,878,986 | +0.18(+5.86%) |
May 14, 2008 | 3.250 | 3.250 | 3.070 | 3.070 | 1,229,841 | -0.10(-3.15%) |
May 13, 2008 | 3.110 | 3.180 | 3.100 | 3.170 | 797,159 | +0.06(+1.93%) |
May 12, 2008 | 3.060 | 3.130 | 3.010 | 3.110 | 628,129 | +0.06(+1.97%) |
May 09, 2008 | 3.010 | 3.080 | 2.980 | 3.050 | 473,713 | -0.01(-0.33%) |
May 08, 2008 | 3.060 | 3.090 | 3.010 | 3.060 | 542,037 | +0.01(+0.33%) |
May 07, 2008 | 3.060 | 3.120 | 3.030 | 3.050 | 707,012 | -0.03(-0.97%) |
May 06, 2008 | 3.100 | 3.130 | 3.040 | 3.080 | 918,849 | -0.03(-0.96%) |
May 05, 2008 | 3.120 | 3.140 | 3.030 | 3.110 | 1,289,982 | -0.03(-0.96%) |
May 02, 2008 | 3.110 | 3.170 | 3.080 | 3.140 | 1,944,935 | +0.05(+1.62%) |
May 01, 2008 | 3.000 | 3.120 | 3.000 | 3.090 | 1,808,192 | +0.06(+1.98%) |
Apr 30, 2008 | 3.020 | 3.050 | 2.960 | 3.030 | 1,981,189 | +0.01(+0.33%) |
Apr 29, 2008 | 3.020 | 3.030 | 3.000 | 3.020 | 900,204 | +0.00(+0.00%) |
Apr 28, 2008 | 2.950 | 3.090 | 2.910 | 3.020 | 1,999,967 | +0.07(+2.37%) |
Apr 25, 2008 | 2.960 | 3.030 | 2.890 | 2.950 | 1,161,449 | -0.03(-1.01%) |
Apr 24, 2008 | 2.900 | 3.030 | 2.790 | 2.980 | 3,423,023 | -0.16(-5.10%) |
Apr 23, 2008 | 3.090 | 3.150 | 3.030 | 3.140 | 773,716 | +0.08(+2.61%) |
Apr 22, 2008 | 3.140 | 3.170 | 3.000 | 3.060 | 396,118 | -0.10(-3.16%) |
Apr 21, 2008 | 3.150 | 3.190 | 3.120 | 3.160 | 401,276 | -0.02(-0.63%) |
Apr 18, 2008 | 3.100 | 3.200 | 3.090 | 3.180 | 794,410 | +0.12(+3.92%) |
Apr 17, 2008 | 3.050 | 3.080 | 2.990 | 3.060 | 392,061 | +0.00(+0.00%) |
Apr 16, 2008 | 3.040 | 3.100 | 3.010 | 3.060 | 820,199 | +0.06(+2.00%) |
Apr 15, 2008 | 3.010 | 3.040 | 2.970 | 3.000 | 348,416 | -0.01(-0.33%) |
Apr 14, 2008 | 3.060 | 3.060 | 3.000 | 3.010 | 503,422 | -0.06(-1.95%) |
Apr 11, 2008 | 3.100 | 3.110 | 3.040 | 3.070 | 474,436 | -0.08(-2.54%) |
Apr 10, 2008 | 3.100 | 3.190 | 3.100 | 3.150 | 279,185 | +0.07(+2.27%) |
Apr 09, 2008 | 3.160 | 3.170 | 3.070 | 3.080 | 355,392 | -0.08(-2.53%) |
Apr 08, 2008 | 3.160 | 3.160 | 3.050 | 3.160 | 360,092 | -0.02(-0.63%) |
Apr 07, 2008 | 3.240 | 3.280 | 3.170 | 3.180 | 420,320 | -0.02(-0.63%) |
Apr 04, 2008 | 3.240 | 3.250 | 3.160 | 3.200 | 728,790 | -0.03(-0.93%) |
Apr 03, 2008 | 3.220 | 3.280 | 3.170 | 3.230 | 473,429 | -0.01(-0.31%) |
Apr 02, 2008 | 3.230 | 3.270 | 3.180 | 3.240 | 591,547 | -0.02(-0.61%) |
Apr 01, 2008 | 3.140 | 3.280 | 3.090 | 3.260 | 811,373 | +0.16(+5.16%) |
Mar 31, 2008 | 3.130 | 3.140 | 3.050 | 3.100 | 700,815 | -0.02(-0.64%) |
Mar 28, 2008 | 3.110 | 3.270 | 3.100 | 3.120 | 444,698 | -0.14(-4.29%) |
Mar 27, 2008 | 3.260 | 3.280 | 3.200 | 3.260 | 533,043 | +0.01(+0.31%) |
Mar 26, 2008 | 3.140 | 3.250 | 3.140 | 3.250 | 687,862 | +0.09(+2.85%) |
Mar 25, 2008 | 3.180 | 3.200 | 3.110 | 3.160 | 1,248,024 | -0.01(-0.32%) |
Mar 24, 2008 | 3.160 | 3.200 | 3.130 | 3.170 | 1,000,865 | +0.02(+0.63%) |
Mar 21, 2008 | 3.190 | 3.210 | 3.080 | 3.150 | 2,118,087 | +0.00(+0.00%) |
Mar 20, 2008 | 3.190 | 3.210 | 3.080 | 3.150 | 2,118,087 | +0.04(+1.29%) |
Mar 19, 2008 | 3.140 | 3.215 | 3.100 | 3.110 | 940,107 | +0.00(+0.00%) |
Mar 18, 2008 | 3.080 | 3.110 | 3.040 | 3.110 | 1,090,461 | +0.10(+3.32%) |
Mar 17, 2008 | 2.980 | 3.080 | 2.950 | 3.010 | 1,282,712 | -0.01(-0.33%) |
Mar 14, 2008 | 3.030 | 3.035 | 2.920 | 3.020 | 914,031 | +0.01(+0.33%) |
Mar 13, 2008 | 3.010 | 3.090 | 3.000 | 3.010 | 753,259 | -0.02(-0.66%) |
Mar 12, 2008 | 3.030 | 3.110 | 2.960 | 3.030 | 1,113,775 | +0.01(+0.33%) |
Mar 11, 2008 | 2.920 | 3.020 | 2.890 | 3.020 | 779,422 | +0.15(+5.23%) |
Mar 10, 2008 | 2.990 | 3.020 | 2.840 | 2.870 | 918,576 | -0.15(-4.97%) |
Mar 07, 2008 | 2.910 | 3.020 | 2.900 | 3.020 | 804,409 | +0.07(+2.37%) |
Mar 06, 2008 | 3.030 | 3.060 | 2.950 | 2.950 | 906,831 | -0.05(-1.67%) |
Mar 05, 2008 | 2.980 | 3.040 | 2.940 | 3.000 | 704,151 | +0.04(+1.35%) |
Mar 04, 2008 | 2.980 | 3.040 | 2.920 | 2.960 | 886,701 | -0.05(-1.66%) |