Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.600 | 3.660 | 3.550 | 3.600 | 15,800 | +0.08(+2.27%) |
May 29, 2008 | 3.620 | 3.700 | 3.520 | 3.520 | 20,571 | -0.18(-4.86%) |
May 28, 2008 | 3.610 | 3.700 | 3.600 | 3.700 | 17,452 | +0.10(+2.78%) |
May 27, 2008 | 3.590 | 3.600 | 3.520 | 3.600 | 24,388 | +0.00(+0.00%) |
May 26, 2008 | 3.530 | 3.620 | 3.480 | 3.600 | 6,600 | +0.00(+0.00%) |
May 23, 2008 | 3.530 | 3.620 | 3.480 | 3.600 | 6,600 | +0.03(+0.84%) |
May 22, 2008 | 3.550 | 3.570 | 3.380 | 3.570 | 25,537 | +0.05(+1.42%) |
May 21, 2008 | 3.530 | 3.540 | 3.500 | 3.520 | 19,300 | -0.01(-0.28%) |
May 20, 2008 | 3.540 | 3.556 | 3.520 | 3.530 | 10,450 | +0.01(+0.28%) |
May 19, 2008 | 3.560 | 3.560 | 3.510 | 3.520 | 15,954 | -0.11(-3.03%) |
May 16, 2008 | 3.640 | 3.660 | 3.610 | 3.630 | 18,471 | -0.07(-1.89%) |
May 15, 2008 | 3.720 | 3.720 | 3.650 | 3.700 | 14,895 | +0.01(+0.27%) |
May 14, 2008 | 3.660 | 3.730 | 3.650 | 3.690 | 15,123 | +0.06(+1.65%) |
May 13, 2008 | 3.620 | 3.720 | 3.620 | 3.630 | 15,820 | +0.00(+0.00%) |
May 12, 2008 | 3.740 | 3.750 | 3.590 | 3.630 | 18,726 | -0.12(-3.20%) |
May 09, 2008 | 3.510 | 3.750 | 3.500 | 3.750 | 26,172 | +0.24(+6.84%) |
May 08, 2008 | 3.620 | 3.640 | 3.510 | 3.510 | 15,888 | -0.08(-2.31%) |
May 07, 2008 | 3.500 | 3.770 | 3.500 | 3.593 | 57,745 | +0.05(+1.50%) |
May 06, 2008 | 3.520 | 3.610 | 3.490 | 3.540 | 35,619 | +0.01(+0.29%) |
May 05, 2008 | 3.580 | 3.730 | 3.500 | 3.530 | 53,690 | -0.05(-1.48%) |
May 02, 2008 | 3.600 | 3.730 | 3.520 | 3.583 | 109,529 | -0.02(-0.47%) |
May 01, 2008 | 3.730 | 3.890 | 3.510 | 3.600 | 171,531 | -0.07(-1.91%) |
Apr 30, 2008 | 3.260 | 4.180 | 3.260 | 3.670 | 794,673 | +1.07(+41.15%) |
Apr 29, 2008 | 2.630 | 2.650 | 2.570 | 2.600 | 28,105 | +0.00(+0.00%) |
Apr 28, 2008 | 2.600 | 2.640 | 2.580 | 2.600 | 76,808 | +0.04(+1.56%) |
Apr 25, 2008 | 2.620 | 2.640 | 2.560 | 2.560 | 600 | -0.03(-1.16%) |
Apr 24, 2008 | 2.622 | 2.622 | 2.500 | 2.590 | 2,153 | +0.03(+1.17%) |
Apr 23, 2008 | 2.640 | 2.640 | 2.560 | 2.560 | 919 | +0.01(+0.39%) |
Apr 22, 2008 | 2.650 | 2.650 | 2.550 | 2.550 | 3,100 | -0.07(-2.78%) |
Apr 21, 2008 | 2.623 | 2.623 | 2.623 | 2.623 | 150 | +0.06(+2.46%) |
Apr 18, 2008 | 2.640 | 2.640 | 2.509 | 2.560 | 9,136 | +0.04(+1.59%) |
Apr 17, 2008 | 2.570 | 2.590 | 2.520 | 2.520 | 16,450 | -0.05(-1.95%) |
Apr 16, 2008 | 2.510 | 2.580 | 2.500 | 2.570 | 8,332 | -0.03(-1.15%) |
Apr 15, 2008 | 2.460 | 2.600 | 2.460 | 2.600 | 1,864 | +0.02(+0.78%) |
Apr 14, 2008 | 2.578 | 2.580 | 2.578 | 2.580 | 400 | +0.00(+0.00%) |
Apr 11, 2008 | 2.460 | 2.580 | 2.450 | 2.580 | 13,226 | +0.13(+5.31%) |
Apr 10, 2008 | 2.480 | 2.500 | 2.450 | 2.450 | 7,613 | -0.06(-2.31%) |
Apr 09, 2008 | 2.400 | 2.530 | 2.400 | 2.508 | 18,306 | +0.08(+3.34%) |
Apr 08, 2008 | 2.410 | 2.520 | 2.400 | 2.427 | 4,700 | -0.07(-2.92%) |
Apr 07, 2008 | 2.500 | 2.540 | 2.460 | 2.500 | 9,595 | +0.05(+2.04%) |
Apr 04, 2008 | 2.390 | 2.510 | 2.390 | 2.450 | 45,700 | +0.01(+0.41%) |
Apr 03, 2008 | 2.510 | 2.610 | 2.330 | 2.440 | 110,444 | -0.19(-7.22%) |
Apr 02, 2008 | 2.680 | 2.690 | 2.610 | 2.630 | 166,890 | +0.00(+0.00%) |
Apr 01, 2008 | 2.390 | 2.650 | 2.390 | 2.630 | 39,868 | +0.04(+1.54%) |
Mar 31, 2008 | 2.500 | 2.690 | 2.460 | 2.590 | 3,072 | -0.01(-0.38%) |
Mar 28, 2008 | 2.690 | 2.740 | 2.580 | 2.600 | 9,023 | -0.03(-1.14%) |
Mar 27, 2008 | 2.364 | 2.630 | 2.360 | 2.630 | 123,037 | +0.17(+6.91%) |
Mar 26, 2008 | 2.550 | 2.550 | 2.440 | 2.460 | 38,447 | -0.12(-4.65%) |
Mar 25, 2008 | 2.690 | 2.760 | 2.580 | 2.580 | 17,935 | -0.12(-4.44%) |
Mar 24, 2008 | 2.640 | 2.790 | 2.640 | 2.700 | 12,900 | +0.04(+1.50%) |
Mar 21, 2008 | 2.640 | 2.810 | 2.300 | 2.660 | 27,627 | +0.00(+0.00%) |
Mar 20, 2008 | 2.640 | 2.810 | 2.300 | 2.660 | 27,627 | -0.04(-1.48%) |
Mar 19, 2008 | 2.050 | 2.710 | 2.050 | 2.700 | 120,041 | -0.23(-7.85%) |
Mar 18, 2008 | 2.820 | 2.990 | 2.750 | 2.930 | 22,608 | +0.06(+2.09%) |
Mar 17, 2008 | 2.960 | 2.970 | 2.840 | 2.870 | 11,585 | -0.05(-1.71%) |
Mar 14, 2008 | 2.960 | 2.980 | 2.920 | 2.920 | 8,685 | -0.05(-1.68%) |
Mar 13, 2008 | 2.830 | 2.970 | 2.830 | 2.970 | 12,669 | +0.12(+4.21%) |
Mar 12, 2008 | 2.900 | 2.900 | 2.850 | 2.850 | 13,500 | -0.05(-1.72%) |
Mar 11, 2008 | 2.930 | 2.990 | 2.830 | 2.900 | 17,055 | -0.04(-1.36%) |
Mar 10, 2008 | 3.090 | 3.110 | 2.940 | 2.940 | 11,166 | -0.18(-5.77%) |
Mar 07, 2008 | 3.150 | 3.150 | 3.070 | 3.120 | 10,200 | -0.03(-0.95%) |
Mar 06, 2008 | 3.130 | 3.170 | 3.100 | 3.150 | 10,302 | +0.01(+0.32%) |
Mar 05, 2008 | 3.170 | 3.170 | 3.100 | 3.140 | 8,140 | +0.03(+0.96%) |
Mar 04, 2008 | 3.000 | 3.170 | 3.000 | 3.110 | 9,099 | +0.06(+1.97%) |