Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.372 | 3.693 | 3.372 | 3.693 | 3,548 | +0.32(+9.51%) |
May 29, 2008 | 3.372 | 3.685 | 3.372 | 3.372 | 4,476 | +0.00(+0.00%) |
May 28, 2008 | 3.372 | 3.373 | 3.372 | 3.372 | 851 | +0.00(+0.00%) |
May 27, 2008 | 3.414 | 3.422 | 3.331 | 3.372 | 14,518 | -0.16(-4.65%) |
May 26, 2008 | 3.455 | 3.537 | 3.414 | 3.537 | 3,914 | +0.00(+0.00%) |
May 23, 2008 | 3.455 | 3.537 | 3.414 | 3.537 | 3,914 | -0.12(-3.37%) |
May 22, 2008 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.00%) |
May 21, 2008 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.00%) |
May 20, 2008 | 3.989 | 3.989 | 3.660 | 3.660 | 401 | -0.37(-9.18%) |
May 19, 2008 | 3.389 | 4.031 | 3.389 | 4.031 | 20,233 | +0.41(+11.36%) |
May 16, 2008 | 3.619 | 3.619 | 3.619 | 3.619 | 1,215 | +0.03(+0.94%) |
May 15, 2008 | 3.586 | 3.586 | 3.586 | 3.586 | 0 | +0.00(+0.00%) |
May 14, 2008 | 3.372 | 3.919 | 3.372 | 3.586 | 5,665 | +0.09(+2.56%) |
May 13, 2008 | 3.479 | 3.512 | 3.479 | 3.496 | 1,580 | -0.14(-3.80%) |
May 12, 2008 | 3.364 | 3.693 | 3.364 | 3.634 | 3,350 | -0.07(-1.78%) |
May 09, 2008 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
May 08, 2008 | 3.700 | 3.700 | 3.700 | 3.700 | 121 | +0.34(+9.97%) |
May 07, 2008 | 3.496 | 3.496 | 3.364 | 3.364 | 407 | +0.02(+0.49%) |
May 06, 2008 | 3.348 | 3.348 | 3.348 | 3.348 | 684 | -0.21(-5.79%) |
May 05, 2008 | 3.340 | 3.553 | 3.331 | 3.553 | 2,668 | +0.08(+2.37%) |
May 02, 2008 | 3.471 | 3.471 | 3.471 | 3.471 | 1,398 | -0.02(-0.71%) |
May 01, 2008 | 3.471 | 3.537 | 3.471 | 3.496 | 3,087 | +0.00(+0.00%) |
Apr 30, 2008 | 3.496 | 3.496 | 3.488 | 3.496 | 2,309 | +0.01(+0.24%) |
Apr 29, 2008 | 3.471 | 3.488 | 3.471 | 3.488 | 572 | +0.00(+0.00%) |
Apr 28, 2008 | 3.126 | 3.488 | 3.126 | 3.488 | 607 | -0.32(-8.42%) |
Apr 25, 2008 | 3.109 | 3.808 | 3.109 | 3.808 | 1,116 | +0.10(+2.66%) |
Apr 24, 2008 | 3.290 | 3.710 | 3.085 | 3.710 | 6,911 | +0.46(+14.17%) |
Apr 23, 2008 | 3.134 | 3.825 | 3.134 | 3.249 | 9,181 | -1.03(-24.04%) |
Apr 22, 2008 | 4.162 | 4.277 | 4.162 | 4.277 | 486 | +0.03(+0.78%) |
Apr 21, 2008 | 3.718 | 4.277 | 3.414 | 4.244 | 8,349 | +0.05(+1.18%) |
Apr 18, 2008 | 4.195 | 4.195 | 4.195 | 4.195 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 4.228 | 4.228 | 4.195 | 4.195 | 3,039 | -0.03(-0.78%) |
Apr 16, 2008 | 4.228 | 4.236 | 4.228 | 4.228 | 4,223 | -0.03(-0.77%) |
Apr 15, 2008 | 4.261 | 4.261 | 4.228 | 4.261 | 2,076 | +0.00(+0.00%) |
Apr 14, 2008 | 4.302 | 4.302 | 4.261 | 4.261 | 1,702 | -0.04(-0.96%) |
Apr 11, 2008 | 4.302 | 4.302 | 4.302 | 4.302 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 4.302 | 4.302 | 4.302 | 4.302 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 4.434 | 4.434 | 4.273 | 4.302 | 1,738 | -0.01(-0.19%) |
Apr 08, 2008 | 4.294 | 4.672 | 4.294 | 4.310 | 1,039 | -0.40(-8.55%) |
Apr 07, 2008 | 4.261 | 4.730 | 4.236 | 4.713 | 4,954 | +0.23(+5.14%) |
Apr 04, 2008 | 4.541 | 4.541 | 4.335 | 4.483 | 3,154 | +0.12(+2.83%) |
Apr 03, 2008 | 4.697 | 4.944 | 4.228 | 4.360 | 8,495 | -0.62(-12.40%) |
Apr 02, 2008 | 4.976 | 4.976 | 4.976 | 4.976 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 4.976 | 4.976 | 4.976 | 4.976 | 280 | -0.29(-5.47%) |
Mar 31, 2008 | 5.240 | 5.264 | 5.240 | 5.264 | 692 | +0.03(+0.63%) |
Mar 28, 2008 | 4.730 | 5.231 | 4.656 | 5.231 | 7,954 | +0.49(+10.42%) |
Mar 27, 2008 | 5.034 | 5.034 | 4.738 | 4.738 | 6,438 | -0.94(-16.52%) |
Mar 26, 2008 | 5.676 | 5.676 | 5.676 | 5.676 | 121 | +0.06(+1.02%) |
Mar 25, 2008 | 5.223 | 5.618 | 5.223 | 5.618 | 1,368 | +0.56(+11.06%) |
Mar 24, 2008 | 5.141 | 5.141 | 5.059 | 5.059 | 3,166 | +0.00(+0.00%) |
Mar 21, 2008 | 5.338 | 5.684 | 5.059 | 5.059 | 1,134 | +0.00(+0.00%) |
Mar 20, 2008 | 5.338 | 5.684 | 5.059 | 5.059 | 1,134 | -0.14(-2.69%) |
Mar 19, 2008 | 5.338 | 5.338 | 5.199 | 5.199 | 644 | -0.54(-9.46%) |
Mar 18, 2008 | 5.758 | 5.758 | 5.215 | 5.741 | 668 | +0.02(+0.43%) |
Mar 17, 2008 | 5.264 | 5.717 | 5.100 | 5.717 | 972 | -0.04(-0.71%) |
Mar 14, 2008 | 5.561 | 5.758 | 5.561 | 5.758 | 1,039 | +0.23(+4.17%) |
Mar 13, 2008 | 5.618 | 5.643 | 5.388 | 5.528 | 1,469 | -0.12(-2.04%) |
Mar 12, 2008 | 5.593 | 5.643 | 5.338 | 5.643 | 15,583 | +0.05(+0.88%) |
Mar 11, 2008 | 5.347 | 5.758 | 5.108 | 5.593 | 4,314 | +0.16(+3.03%) |
Mar 10, 2008 | 5.659 | 5.758 | 5.429 | 5.429 | 5,147 | -0.40(-6.91%) |
Mar 07, 2008 | 5.832 | 5.832 | 5.832 | 5.832 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 5.832 | 5.832 | 5.832 | 5.832 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 5.832 | 5.832 | 5.832 | 5.832 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 5.511 | 5.832 | 5.511 | 5.832 | 607 | +0.29(+5.18%) |