Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.249 | 3.376 | 3.138 | 3.320 | 192,582 | +0.10(+2.99%) |
May 29, 2008 | 3.229 | 3.249 | 3.153 | 3.224 | 72,979 | +0.01(+0.32%) |
May 28, 2008 | 3.168 | 3.249 | 3.158 | 3.214 | 215,888 | +0.04(+1.28%) |
May 27, 2008 | 3.158 | 3.214 | 3.082 | 3.173 | 67,822 | +0.04(+1.13%) |
May 26, 2008 | 3.112 | 3.163 | 3.061 | 3.138 | 53,421 | +0.00(+0.00%) |
May 23, 2008 | 3.112 | 3.163 | 3.061 | 3.138 | 53,421 | +0.05(+1.64%) |
May 22, 2008 | 3.132 | 3.138 | 3.011 | 3.087 | 146,444 | -0.03(-0.82%) |
May 21, 2008 | 3.122 | 3.173 | 3.112 | 3.112 | 88,819 | -0.01(-0.33%) |
May 20, 2008 | 3.132 | 3.138 | 3.061 | 3.122 | 78,305 | -0.02(-0.49%) |
May 19, 2008 | 3.132 | 3.168 | 3.097 | 3.138 | 74,340 | -0.01(-0.16%) |
May 16, 2008 | 3.127 | 3.168 | 3.102 | 3.143 | 100,267 | +0.01(+0.16%) |
May 15, 2008 | 3.143 | 3.173 | 3.061 | 3.138 | 100,011 | -0.02(-0.64%) |
May 14, 2008 | 3.122 | 3.193 | 3.117 | 3.158 | 114,628 | -0.03(-0.95%) |
May 13, 2008 | 3.178 | 3.234 | 3.163 | 3.188 | 56,337 | +0.03(+0.80%) |
May 12, 2008 | 3.198 | 3.198 | 3.127 | 3.163 | 90,221 | -0.04(-1.11%) |
May 09, 2008 | 3.188 | 3.234 | 3.153 | 3.198 | 55,397 | -0.02(-0.63%) |
May 08, 2008 | 3.138 | 3.234 | 3.132 | 3.219 | 135,564 | +0.08(+2.43%) |
May 07, 2008 | 3.107 | 3.242 | 3.074 | 3.143 | 122,416 | +0.02(+0.65%) |
May 06, 2008 | 3.107 | 3.163 | 3.011 | 3.122 | 208,623 | +0.02(+0.65%) |
May 05, 2008 | 3.117 | 3.176 | 3.087 | 3.102 | 110,801 | -0.03(-0.97%) |
May 02, 2008 | 3.122 | 3.178 | 3.107 | 3.132 | 66,516 | +0.03(+1.06%) |
May 01, 2008 | 3.127 | 3.127 | 3.026 | 3.099 | 249,672 | -0.03(-0.89%) |
Apr 30, 2008 | 3.148 | 3.178 | 3.102 | 3.127 | 67,625 | -0.04(-1.28%) |
Apr 29, 2008 | 3.198 | 3.198 | 3.148 | 3.168 | 89,904 | -0.01(-0.32%) |
Apr 28, 2008 | 3.153 | 3.198 | 3.148 | 3.178 | 70,463 | +0.01(+0.16%) |
Apr 25, 2008 | 3.224 | 3.224 | 3.122 | 3.173 | 137,963 | -0.08(-2.34%) |
Apr 24, 2008 | 3.198 | 3.249 | 3.163 | 3.249 | 113,631 | +0.03(+0.95%) |
Apr 23, 2008 | 3.188 | 3.219 | 3.148 | 3.219 | 117,939 | +0.05(+1.44%) |
Apr 22, 2008 | 3.224 | 3.234 | 3.173 | 3.173 | 181,170 | -0.09(-2.65%) |
Apr 21, 2008 | 3.204 | 3.264 | 3.168 | 3.259 | 141,159 | +0.03(+0.78%) |
Apr 18, 2008 | 3.209 | 3.249 | 3.148 | 3.234 | 189,547 | +0.06(+1.92%) |
Apr 17, 2008 | 3.295 | 3.295 | 3.153 | 3.173 | 219,230 | -0.10(-2.95%) |
Apr 16, 2008 | 3.209 | 3.280 | 3.148 | 3.270 | 154,345 | +0.06(+1.90%) |
Apr 15, 2008 | 3.254 | 3.280 | 3.173 | 3.209 | 89,091 | -0.05(-1.40%) |
Apr 14, 2008 | 3.198 | 3.320 | 3.193 | 3.254 | 177,835 | +0.03(+0.95%) |
Apr 11, 2008 | 3.249 | 3.270 | 3.178 | 3.224 | 160,915 | -0.04(-1.24%) |
Apr 10, 2008 | 3.209 | 3.315 | 3.209 | 3.264 | 89,359 | +0.03(+0.94%) |
Apr 09, 2008 | 3.300 | 3.346 | 3.198 | 3.234 | 368,204 | -0.08(-2.30%) |
Apr 08, 2008 | 3.310 | 3.346 | 3.300 | 3.310 | 74,255 | +0.01(+0.15%) |
Apr 07, 2008 | 3.300 | 3.366 | 3.295 | 3.305 | 146,645 | +0.06(+1.88%) |
Apr 04, 2008 | 3.300 | 3.300 | 3.244 | 3.244 | 143,740 | -0.01(-0.31%) |
Apr 03, 2008 | 3.264 | 3.336 | 3.226 | 3.254 | 110,734 | -0.05(-1.38%) |
Apr 02, 2008 | 3.300 | 3.305 | 3.249 | 3.300 | 229,640 | +0.06(+1.72%) |
Apr 01, 2008 | 3.229 | 3.300 | 3.183 | 3.244 | 265,609 | +0.06(+1.91%) |
Mar 31, 2008 | 3.259 | 3.285 | 3.183 | 3.183 | 339,972 | -0.05(-1.42%) |
Mar 28, 2008 | 3.214 | 3.254 | 3.193 | 3.229 | 692,766 | +0.05(+1.60%) |
Mar 27, 2008 | 3.244 | 3.290 | 3.132 | 3.178 | 299,466 | -0.05(-1.42%) |
Mar 26, 2008 | 3.143 | 3.300 | 3.096 | 3.224 | 470,334 | +0.08(+2.42%) |
Mar 25, 2008 | 3.300 | 3.325 | 3.072 | 3.148 | 559,221 | -0.12(-3.73%) |
Mar 24, 2008 | 2.868 | 3.498 | 2.868 | 3.270 | 1,584,038 | +0.44(+15.41%) |
Mar 21, 2008 | 2.797 | 2.848 | 2.767 | 2.833 | 270,474 | +0.00(+0.00%) |
Mar 20, 2008 | 2.797 | 2.848 | 2.767 | 2.833 | 270,474 | +0.04(+1.45%) |
Mar 19, 2008 | 2.955 | 2.955 | 2.792 | 2.792 | 330,488 | -0.13(-4.35%) |
Mar 18, 2008 | 2.818 | 2.929 | 2.818 | 2.919 | 163,998 | +0.10(+3.42%) |
Mar 17, 2008 | 2.828 | 2.863 | 2.792 | 2.823 | 177,225 | -0.02(-0.71%) |
Mar 14, 2008 | 2.924 | 2.924 | 2.802 | 2.843 | 407,015 | -0.08(-2.78%) |
Mar 13, 2008 | 2.909 | 2.924 | 2.767 | 2.924 | 360,973 | +0.00(+0.00%) |
Mar 12, 2008 | 2.818 | 2.950 | 2.787 | 2.924 | 398,789 | +0.10(+3.41%) |
Mar 11, 2008 | 2.924 | 2.934 | 2.747 | 2.828 | 757,970 | -0.03(-0.89%) |
Mar 10, 2008 | 2.818 | 2.955 | 2.792 | 2.853 | 296,771 | +0.06(+2.00%) |
Mar 07, 2008 | 2.970 | 2.970 | 2.792 | 2.797 | 573,401 | -0.22(-7.40%) |
Mar 06, 2008 | 3.046 | 3.046 | 2.792 | 3.021 | 714,716 | -0.04(-1.33%) |
Mar 05, 2008 | 3.407 | 3.503 | 2.731 | 3.061 | 1,631,866 | -1.40(-31.40%) |
Mar 04, 2008 | 4.229 | 4.463 | 4.122 | 4.463 | 302,150 | +0.15(+3.53%) |