Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.046 | 3.319 | 2.959 | 3.319 | 297,021 | +0.28(+9.20%) |
May 29, 2008 | 2.899 | 3.074 | 2.812 | 3.039 | 308,717 | +0.16(+5.58%) |
May 28, 2008 | 2.795 | 2.878 | 2.774 | 2.878 | 233,252 | +0.08(+2.74%) |
May 27, 2008 | 2.777 | 2.826 | 2.658 | 2.802 | 429,822 | -0.03(-0.99%) |
May 26, 2008 | 2.606 | 2.913 | 2.606 | 2.830 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.606 | 2.913 | 2.606 | 2.830 | 1,918,279 | +0.21(+7.86%) |
May 22, 2008 | 2.620 | 2.669 | 2.599 | 2.623 | 550,732 | +0.01(+0.27%) |
May 21, 2008 | 2.798 | 2.812 | 2.599 | 2.616 | 586,796 | -0.20(-7.19%) |
May 20, 2008 | 2.952 | 2.952 | 2.795 | 2.819 | 507,535 | -0.12(-3.93%) |
May 19, 2008 | 2.903 | 3.004 | 2.885 | 2.934 | 248,235 | +0.00(+0.12%) |
May 16, 2008 | 2.910 | 2.945 | 2.802 | 2.931 | 173,574 | +0.06(+1.94%) |
May 15, 2008 | 2.934 | 2.994 | 2.837 | 2.875 | 603,737 | -0.06(-2.14%) |
May 14, 2008 | 3.011 | 3.039 | 2.906 | 2.938 | 486,643 | -0.08(-2.77%) |
May 13, 2008 | 3.109 | 3.122 | 3.001 | 3.022 | 285,919 | -0.10(-3.35%) |
May 12, 2008 | 3.008 | 3.192 | 3.008 | 3.126 | 297,344 | +0.12(+3.95%) |
May 09, 2008 | 3.057 | 3.074 | 2.973 | 3.008 | 322,192 | +0.00(+0.12%) |
May 08, 2008 | 3.064 | 3.133 | 3.004 | 3.004 | 241,465 | -0.06(-1.94%) |
May 07, 2008 | 3.200 | 3.217 | 3.029 | 3.064 | 421,271 | -0.14(-4.26%) |
May 06, 2008 | 3.193 | 3.231 | 3.193 | 3.200 | 241,582 | -0.01(-0.43%) |
May 05, 2008 | 3.196 | 3.228 | 3.179 | 3.214 | 133,222 | +0.02(+0.55%) |
May 02, 2008 | 3.354 | 3.354 | 3.175 | 3.196 | 310,950 | -0.16(-4.69%) |
May 01, 2008 | 3.441 | 3.556 | 3.340 | 3.354 | 228,792 | -0.05(-1.54%) |
Apr 30, 2008 | 3.462 | 3.490 | 3.388 | 3.406 | 95,830 | -0.05(-1.52%) |
Apr 29, 2008 | 3.570 | 3.570 | 3.448 | 3.458 | 161,476 | -0.11(-3.04%) |
Apr 28, 2008 | 3.553 | 3.832 | 3.361 | 3.567 | 268,033 | +0.02(+0.59%) |
Apr 25, 2008 | 3.423 | 3.556 | 3.399 | 3.546 | 355,164 | +0.14(+4.21%) |
Apr 24, 2008 | 3.427 | 3.493 | 3.354 | 3.402 | 154,655 | +0.06(+1.67%) |
Apr 23, 2008 | 3.692 | 3.738 | 3.319 | 3.347 | 182,016 | -0.34(-9.19%) |
Apr 22, 2008 | 3.857 | 3.857 | 3.640 | 3.685 | 403,311 | -0.15(-3.83%) |
Apr 21, 2008 | 4.129 | 4.129 | 3.671 | 3.832 | 625,227 | -0.35(-8.35%) |
Apr 18, 2008 | 4.181 | 4.202 | 3.982 | 4.181 | 314,228 | +0.10(+2.48%) |
Apr 17, 2008 | 3.867 | 4.122 | 3.867 | 4.080 | 679,372 | +0.14(+3.45%) |
Apr 16, 2008 | 3.975 | 3.993 | 3.912 | 3.944 | 256,396 | +0.06(+1.62%) |
Apr 15, 2008 | 3.727 | 3.905 | 3.717 | 3.881 | 126,910 | +0.15(+4.12%) |
Apr 14, 2008 | 3.636 | 3.762 | 3.619 | 3.727 | 165,748 | +0.09(+2.50%) |
Apr 11, 2008 | 3.616 | 3.650 | 3.577 | 3.636 | 293,422 | +0.00(+0.00%) |
Apr 10, 2008 | 3.668 | 3.744 | 3.546 | 3.636 | 378,933 | -0.02(-0.67%) |
Apr 09, 2008 | 3.741 | 3.801 | 3.636 | 3.661 | 303,728 | -0.11(-2.87%) |
Apr 08, 2008 | 3.878 | 3.885 | 3.748 | 3.769 | 182,551 | -0.08(-2.18%) |
Apr 07, 2008 | 3.829 | 4.017 | 3.776 | 3.853 | 302,583 | +0.00(+0.09%) |
Apr 04, 2008 | 3.895 | 4.038 | 3.790 | 3.850 | 523,580 | -0.03(-0.72%) |
Apr 03, 2008 | 3.888 | 4.045 | 3.825 | 3.878 | 585,302 | +0.01(+0.18%) |
Apr 02, 2008 | 4.101 | 4.105 | 3.850 | 3.871 | 319,472 | -0.23(-5.62%) |
Apr 01, 2008 | 3.975 | 4.140 | 3.958 | 4.101 | 113,075 | +0.11(+2.71%) |
Mar 31, 2008 | 4.017 | 4.091 | 3.947 | 3.993 | 360,134 | +0.03(+0.70%) |
Mar 28, 2008 | 3.975 | 4.031 | 3.937 | 3.965 | 80,154 | -0.01(-0.26%) |
Mar 27, 2008 | 4.094 | 4.105 | 3.902 | 3.975 | 125,957 | -0.08(-2.07%) |
Mar 26, 2008 | 4.157 | 4.157 | 3.937 | 4.059 | 123,389 | -0.11(-2.68%) |
Mar 25, 2008 | 3.773 | 4.262 | 3.755 | 4.171 | 200,672 | +0.25(+6.32%) |
Mar 24, 2008 | 3.878 | 4.146 | 3.839 | 3.923 | 206,111 | -0.10(-2.43%) |
Mar 21, 2008 | 3.727 | 4.129 | 3.650 | 4.021 | 806,125 | +0.00(+0.00%) |
Mar 20, 2008 | 3.727 | 4.129 | 3.650 | 4.021 | 806,125 | +0.30(+7.97%) |
Mar 19, 2008 | 3.888 | 3.944 | 3.724 | 3.724 | 213,268 | -0.09(-2.38%) |
Mar 18, 2008 | 4.122 | 4.122 | 3.675 | 3.815 | 437,463 | +0.01(+0.18%) |
Mar 17, 2008 | 3.843 | 3.895 | 3.762 | 3.808 | 241,894 | -0.19(-4.72%) |
Mar 14, 2008 | 4.017 | 4.035 | 3.850 | 3.996 | 437,128 | -0.02(-0.61%) |
Mar 13, 2008 | 3.930 | 4.070 | 3.878 | 4.021 | 483,050 | +0.07(+1.68%) |
Mar 12, 2008 | 4.014 | 4.077 | 3.954 | 3.954 | 496,098 | -0.03(-0.79%) |
Mar 11, 2008 | 4.136 | 4.262 | 3.982 | 3.986 | 456,465 | -0.05(-1.21%) |
Mar 10, 2008 | 4.112 | 4.113 | 3.933 | 4.035 | 701,637 | -0.03(-0.86%) |
Mar 07, 2008 | 4.070 | 4.122 | 4.035 | 4.070 | 536,803 | -0.03(-0.85%) |
Mar 06, 2008 | 4.052 | 4.115 | 4.052 | 4.105 | 589,135 | +0.01(+0.17%) |
Mar 05, 2008 | 4.070 | 4.112 | 4.052 | 4.098 | 255,062 | -0.01(-0.17%) |
Mar 04, 2008 | 4.279 | 4.283 | 4.035 | 4.105 | 273,097 | -0.15(-3.53%) |