Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.223 | 3.270 | 3.183 | 3.197 | 33,400 | -0.02(-0.70%) |
May 29, 2008 | 3.220 | 3.220 | 3.220 | 3.220 | 12,800 | +0.00(+0.00%) |
May 28, 2008 | 3.208 | 3.220 | 3.208 | 3.220 | 1,436 | +0.02(+0.63%) |
May 27, 2008 | 3.230 | 3.230 | 3.200 | 3.200 | 3,364 | -0.01(-0.31%) |
May 26, 2008 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) |
May 22, 2008 | 3.237 | 3.237 | 3.210 | 3.210 | 1,200 | -0.03(-0.85%) |
May 21, 2008 | 3.212 | 3.237 | 3.212 | 3.237 | 6,980 | +0.01(+0.47%) |
May 20, 2008 | 3.223 | 3.223 | 3.210 | 3.223 | 8,472 | +0.00(+0.00%) |
May 19, 2008 | 3.212 | 3.223 | 3.212 | 3.223 | 2,000 | +0.01(+0.16%) |
May 16, 2008 | 3.203 | 3.217 | 3.203 | 3.217 | 14,800 | +0.02(+0.62%) |
May 15, 2008 | 3.197 | 3.197 | 3.197 | 3.197 | 1,200 | +0.02(+0.55%) |
May 14, 2008 | 3.183 | 3.192 | 3.180 | 3.180 | 10,000 | +0.01(+0.16%) |
May 13, 2008 | 3.175 | 3.175 | 3.175 | 3.175 | 0 | +0.00(+0.00%) |
May 12, 2008 | 3.152 | 3.175 | 3.150 | 3.175 | 32,800 | +0.02(+0.79%) |
May 09, 2008 | 3.183 | 3.183 | 3.150 | 3.150 | 7,600 | -0.02(-0.79%) |
May 08, 2008 | 3.175 | 3.175 | 3.175 | 3.175 | 0 | +0.00(+0.00%) |
May 07, 2008 | 3.163 | 3.175 | 3.163 | 3.175 | 7,600 | +0.01(+0.40%) |
May 06, 2008 | 3.172 | 3.172 | 3.163 | 3.163 | 7,200 | -0.02(-0.78%) |
May 05, 2008 | 3.188 | 3.188 | 3.188 | 3.188 | 0 | +1.51(+89.72%) |
May 02, 2008 | 1.680 | 1.680 | 1.680 | 1.680 | 9,334 | +0.00(+0.00%) |
May 01, 2008 | 1.674 | 1.680 | 1.674 | 1.680 | 3,938 | +0.00(+0.00%) |
Apr 30, 2008 | 1.680 | 1.680 | 1.680 | 1.680 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 1.674 | 1.680 | 1.674 | 1.680 | 5,615 | +0.00(+0.24%) |
Apr 28, 2008 | 1.676 | 1.676 | 1.676 | 1.676 | 758 | -0.01(-0.31%) |
Apr 25, 2008 | 1.681 | 1.681 | 1.681 | 1.681 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 1.681 | 1.681 | 1.681 | 1.681 | 758 | +0.01(+0.47%) |
Apr 23, 2008 | 1.683 | 1.683 | 1.674 | 1.674 | 26,560 | -0.02(-1.32%) |
Apr 22, 2008 | 1.697 | 1.697 | 1.696 | 1.696 | 4,553 | -0.00(-0.08%) |
Apr 21, 2008 | 1.680 | 1.703 | 1.680 | 1.697 | 40,523 | +0.02(+1.10%) |
Apr 18, 2008 | 1.687 | 1.687 | 1.674 | 1.679 | 13,196 | +0.01(+0.63%) |
Apr 17, 2008 | 1.666 | 1.675 | 1.663 | 1.668 | 27,509 | +0.01(+0.32%) |
Apr 16, 2008 | 1.660 | 1.668 | 1.660 | 1.663 | 24,283 | +0.01(+0.56%) |
Apr 15, 2008 | 1.658 | 1.664 | 1.652 | 1.654 | 37,184 | -0.01(-0.40%) |
Apr 14, 2008 | 1.667 | 1.667 | 1.658 | 1.660 | 13,659 | +0.00(+0.08%) |
Apr 11, 2008 | 1.668 | 1.668 | 1.658 | 1.659 | 14,418 | -0.00(-0.24%) |
Apr 10, 2008 | 1.670 | 1.671 | 1.663 | 1.663 | 53,879 | -0.01(-0.39%) |
Apr 09, 2008 | 1.637 | 1.670 | 1.637 | 1.670 | 44,773 | +0.04(+2.51%) |
Apr 08, 2008 | 1.625 | 1.639 | 1.625 | 1.629 | 58,432 | -0.01(-0.32%) |
Apr 07, 2008 | 1.634 | 1.639 | 1.634 | 1.634 | 25,801 | +0.00(+0.00%) |
Apr 04, 2008 | 1.638 | 1.647 | 1.634 | 1.634 | 15,936 | -0.01(-0.40%) |
Apr 03, 2008 | 1.649 | 1.652 | 1.641 | 1.641 | 22,766 | -0.01(-0.56%) |
Apr 02, 2008 | 1.667 | 1.672 | 1.650 | 1.650 | 31,113 | -0.02(-1.42%) |
Apr 01, 2008 | 1.667 | 1.699 | 1.658 | 1.674 | 63,745 | +0.02(+0.95%) |
Mar 31, 2008 | 1.664 | 1.664 | 1.655 | 1.658 | 18,971 | -0.01(-0.55%) |
Mar 28, 2008 | 1.664 | 1.670 | 1.664 | 1.667 | 7,588 | +0.02(+1.04%) |
Mar 27, 2008 | 1.647 | 1.650 | 1.647 | 1.650 | 8,347 | +0.00(+0.24%) |
Mar 26, 2008 | 1.634 | 1.667 | 1.634 | 1.646 | 30,354 | +0.00(+0.16%) |
Mar 25, 2008 | 1.627 | 1.643 | 1.627 | 1.643 | 2,276 | +0.02(+1.05%) |
Mar 24, 2008 | 1.626 | 1.626 | 1.626 | 1.626 | 1,517 | -0.00(-0.08%) |
Mar 21, 2008 | 1.627 | 1.627 | 1.627 | 1.627 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 1.627 | 1.627 | 1.627 | 1.627 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 1.621 | 1.627 | 1.620 | 1.627 | 14,418 | +0.01(+0.41%) |
Mar 18, 2008 | 1.602 | 1.623 | 1.602 | 1.621 | 35,666 | +0.02(+1.40%) |
Mar 17, 2008 | 1.596 | 1.601 | 1.593 | 1.598 | 25,042 | -0.00(-0.16%) |
Mar 14, 2008 | 1.612 | 1.614 | 1.601 | 1.601 | 80,440 | -0.01(-0.65%) |
Mar 13, 2008 | 1.623 | 1.623 | 1.598 | 1.612 | 86,511 | -0.02(-1.21%) |
Mar 12, 2008 | 1.649 | 1.649 | 1.630 | 1.631 | 45,532 | -0.02(-1.04%) |
Mar 11, 2008 | 1.641 | 1.649 | 1.641 | 1.649 | 23,524 | +0.01(+0.48%) |
Mar 10, 2008 | 1.630 | 1.654 | 1.630 | 1.641 | 28,837 | +0.01(+0.65%) |
Mar 07, 2008 | 1.642 | 1.642 | 1.630 | 1.630 | 31,872 | -0.01(-0.32%) |
Mar 06, 2008 | 1.635 | 1.641 | 1.635 | 1.635 | 15,936 | -0.01(-0.64%) |
Mar 05, 2008 | 1.621 | 1.646 | 1.621 | 1.646 | 43,255 | +0.03(+1.63%) |
Mar 04, 2008 | 1.647 | 1.647 | 1.594 | 1.620 | 126,731 | -0.04(-2.23%) |