Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.090 | 3.140 | 3.000 | 3.020 | 67,516 | -0.03(-0.98%) |
May 29, 2008 | 3.200 | 3.200 | 3.020 | 3.050 | 94,200 | -0.25(-7.58%) |
May 28, 2008 | 3.100 | 3.340 | 3.080 | 3.300 | 39,900 | +0.20(+6.45%) |
May 27, 2008 | 3.030 | 3.110 | 2.960 | 3.100 | 34,237 | +0.10(+3.33%) |
May 26, 2008 | 2.990 | 3.080 | 2.960 | 3.000 | 35,052 | +0.00(+0.00%) |
May 23, 2008 | 3.100 | 3.120 | 2.960 | 3.000 | 116,867 | -0.07(-2.28%) |
May 22, 2008 | 3.120 | 3.180 | 3.060 | 3.070 | 10,920 | +0.00(+0.00%) |
May 21, 2008 | 3.190 | 3.250 | 3.060 | 3.070 | 76,749 | -0.17(-5.25%) |
May 20, 2008 | 3.360 | 3.360 | 3.170 | 3.240 | 140,209 | -0.07(-2.11%) |
May 19, 2008 | 3.380 | 3.450 | 3.180 | 3.310 | 70,220 | +0.00(+0.00%) |
May 16, 2008 | 3.380 | 3.450 | 3.180 | 3.310 | 70,220 | +0.00(+0.00%) |
May 15, 2008 | 3.300 | 3.600 | 3.250 | 3.310 | 264,790 | +0.08(+2.48%) |
May 14, 2008 | 3.320 | 3.340 | 3.160 | 3.230 | 60,425 | -0.02(-0.62%) |
May 13, 2008 | 3.010 | 3.260 | 2.980 | 3.250 | 107,078 | +0.20(+6.56%) |
May 12, 2008 | 3.040 | 3.080 | 3.010 | 3.050 | 32,751 | +0.01(+0.33%) |
May 09, 2008 | 3.160 | 3.200 | 3.000 | 3.040 | 100,638 | -0.10(-3.18%) |
May 08, 2008 | 3.050 | 3.180 | 3.030 | 3.140 | 59,988 | +0.12(+3.97%) |
May 07, 2008 | 3.030 | 3.080 | 2.970 | 3.020 | 75,100 | +0.00(+0.00%) |
May 06, 2008 | 3.030 | 3.150 | 3.000 | 3.020 | 151,459 | -0.01(-0.33%) |
May 05, 2008 | 2.860 | 3.040 | 2.860 | 3.030 | 159,477 | +0.18(+6.32%) |
May 02, 2008 | 2.750 | 2.860 | 2.850 | 2.850 | 117,918 | +0.05(+1.79%) |
May 01, 2008 | 2.820 | 2.850 | 2.800 | 2.800 | 37,901 | -0.02(-0.71%) |
Apr 30, 2008 | 2.710 | 2.830 | 2.700 | 2.820 | 66,300 | +0.15(+5.62%) |
Apr 29, 2008 | 2.790 | 2.800 | 2.650 | 2.670 | 169,290 | -0.21(-7.29%) |
Apr 28, 2008 | 2.950 | 3.040 | 2.860 | 2.880 | 206,884 | -0.11(-3.68%) |
Apr 25, 2008 | 3.070 | 3.140 | 2.990 | 2.990 | 169,975 | -0.07(-2.29%) |
Apr 24, 2008 | 3.070 | 3.110 | 3.000 | 3.060 | 74,401 | -0.01(-0.33%) |
Apr 23, 2008 | 3.220 | 3.270 | 3.060 | 3.070 | 127,504 | -0.18(-5.54%) |
Apr 22, 2008 | 3.310 | 3.370 | 3.230 | 3.250 | 107,500 | -0.06(-1.81%) |
Apr 21, 2008 | 3.490 | 3.490 | 3.300 | 3.310 | 74,535 | -0.07(-2.07%) |
Apr 18, 2008 | 3.330 | 3.440 | 3.330 | 3.380 | 56,693 | -0.07(-2.03%) |
Apr 17, 2008 | 3.450 | 3.570 | 3.420 | 3.450 | 60,925 | -0.05(-1.43%) |
Apr 16, 2008 | 3.520 | 3.590 | 3.470 | 3.500 | 92,558 | -0.01(-0.28%) |
Apr 15, 2008 | 3.450 | 3.510 | 3.430 | 3.510 | 43,800 | +0.08(+2.33%) |
Apr 14, 2008 | 3.390 | 3.470 | 3.360 | 3.430 | 63,551 | +0.01(+0.29%) |
Apr 11, 2008 | 3.460 | 3.490 | 3.390 | 3.420 | 62,275 | -0.06(-1.72%) |
Apr 10, 2008 | 3.540 | 3.550 | 3.460 | 3.480 | 51,825 | -0.06(-1.69%) |
Apr 09, 2008 | 3.630 | 3.630 | 3.510 | 3.540 | 110,586 | +0.01(+0.28%) |
Apr 08, 2008 | 3.640 | 3.640 | 3.490 | 3.530 | 72,875 | -0.13(-3.55%) |
Apr 07, 2008 | 3.730 | 3.850 | 3.600 | 3.660 | 145,227 | +0.01(+0.27%) |
Apr 04, 2008 | 3.530 | 3.700 | 3.530 | 3.650 | 65,269 | +0.10(+2.82%) |
Apr 03, 2008 | 3.600 | 3.710 | 3.500 | 3.550 | 54,503 | -0.10(-2.74%) |
Apr 02, 2008 | 3.470 | 3.650 | 3.380 | 3.650 | 87,653 | +0.22(+6.41%) |
Apr 01, 2008 | 3.340 | 3.430 | 3.340 | 3.430 | 103,795 | -0.02(-0.58%) |
Mar 31, 2008 | 3.570 | 3.620 | 3.410 | 3.450 | 60,690 | -0.19(-5.22%) |
Mar 28, 2008 | 3.700 | 3.700 | 3.610 | 3.640 | 37,293 | -0.10(-2.67%) |
Mar 27, 2008 | 3.750 | 3.760 | 3.660 | 3.740 | 57,950 | -0.04(-1.06%) |
Mar 26, 2008 | 3.850 | 3.850 | 3.750 | 3.780 | 62,001 | -0.07(-1.82%) |
Mar 25, 2008 | 3.670 | 3.870 | 3.670 | 3.850 | 111,554 | +0.21(+5.77%) |
Mar 24, 2008 | 3.610 | 3.730 | 3.500 | 3.640 | 69,243 | +0.15(+4.30%) |
Mar 21, 2008 | 3.500 | 3.620 | 3.410 | 3.490 | 207,557 | +0.00(+0.00%) |
Mar 20, 2008 | 3.500 | 3.620 | 3.410 | 3.490 | 207,557 | -0.11(-3.06%) |
Mar 19, 2008 | 3.730 | 3.790 | 3.590 | 3.600 | 125,225 | -0.20(-5.26%) |
Mar 18, 2008 | 3.950 | 3.950 | 3.730 | 3.800 | 65,979 | -0.09(-2.31%) |
Mar 17, 2008 | 4.100 | 4.100 | 3.770 | 3.890 | 88,543 | -0.17(-4.19%) |
Mar 14, 2008 | 4.270 | 4.280 | 4.030 | 4.060 | 89,049 | -0.12(-2.87%) |
Mar 13, 2008 | 4.180 | 4.300 | 4.100 | 4.180 | 139,370 | +0.10(+2.45%) |
Mar 12, 2008 | 3.840 | 4.110 | 3.840 | 4.080 | 120,049 | +0.21(+5.43%) |
Mar 11, 2008 | 3.940 | 3.940 | 3.820 | 3.870 | 25,147 | +0.01(+0.26%) |
Mar 10, 2008 | 3.950 | 3.950 | 3.720 | 3.860 | 108,790 | -0.12(-3.02%) |
Mar 07, 2008 | 4.090 | 4.150 | 3.900 | 3.980 | 135,424 | -0.16(-3.86%) |
Mar 06, 2008 | 4.260 | 4.300 | 4.080 | 4.140 | 53,450 | -0.14(-3.27%) |
Mar 05, 2008 | 4.150 | 4.330 | 4.030 | 4.280 | 113,192 | +0.21(+5.16%) |
Mar 04, 2008 | 4.390 | 4.390 | 4.020 | 4.070 | 155,347 | -0.29(-6.65%) |