Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.560 | 2.679 | 2.560 | 2.630 | 5,632 | +0.02(+0.77%) |
May 29, 2008 | 2.610 | 2.620 | 2.600 | 2.610 | 6,100 | +0.03(+1.16%) |
May 28, 2008 | 2.600 | 2.640 | 2.570 | 2.580 | 6,800 | +0.00(+0.00%) |
May 27, 2008 | 2.600 | 2.650 | 2.580 | 2.580 | 7,156 | -0.02(-0.77%) |
May 26, 2008 | 2.620 | 2.620 | 2.580 | 2.600 | 5,108 | +0.00(+0.00%) |
May 23, 2008 | 2.620 | 2.620 | 2.580 | 2.600 | 5,108 | +0.00(+0.00%) |
May 22, 2008 | 2.660 | 2.660 | 2.600 | 2.600 | 9,199 | -0.02(-0.76%) |
May 21, 2008 | 2.690 | 2.690 | 2.610 | 2.620 | 25,002 | -0.07(-2.60%) |
May 20, 2008 | 2.680 | 2.740 | 2.660 | 2.690 | 5,844 | +0.01(+0.37%) |
May 19, 2008 | 2.680 | 2.720 | 2.650 | 2.680 | 34,949 | +0.00(+0.00%) |
May 16, 2008 | 2.780 | 2.780 | 2.660 | 2.680 | 9,000 | -0.01(-0.37%) |
May 15, 2008 | 2.760 | 2.780 | 2.680 | 2.690 | 9,676 | -0.05(-1.82%) |
May 14, 2008 | 2.750 | 2.790 | 2.680 | 2.740 | 9,000 | +0.00(+0.00%) |
May 13, 2008 | 2.780 | 2.860 | 2.570 | 2.740 | 32,698 | -0.04(-1.44%) |
May 12, 2008 | 2.920 | 2.920 | 2.570 | 2.780 | 43,605 | -0.17(-5.76%) |
May 09, 2008 | 2.970 | 2.990 | 2.930 | 2.950 | 11,050 | +0.01(+0.34%) |
May 08, 2008 | 3.120 | 3.120 | 2.940 | 2.940 | 12,435 | -0.18(-5.77%) |
May 07, 2008 | 3.060 | 3.160 | 3.010 | 3.120 | 28,532 | +0.00(+0.00%) |
May 06, 2008 | 3.180 | 3.230 | 3.090 | 3.120 | 16,102 | -0.08(-2.50%) |
May 05, 2008 | 3.150 | 3.220 | 3.150 | 3.200 | 6,504 | +0.05(+1.59%) |
May 02, 2008 | 3.250 | 3.280 | 3.150 | 3.150 | 15,517 | -0.13(-3.96%) |
May 01, 2008 | 3.370 | 3.370 | 3.230 | 3.280 | 18,519 | -0.19(-5.48%) |
Apr 30, 2008 | 3.480 | 3.480 | 3.330 | 3.470 | 27,854 | -0.06(-1.70%) |
Apr 29, 2008 | 3.800 | 3.800 | 3.270 | 3.530 | 106,797 | -0.48(-11.97%) |
Apr 28, 2008 | 3.810 | 4.140 | 3.790 | 4.010 | 29,012 | +0.20(+5.25%) |
Apr 25, 2008 | 3.860 | 3.900 | 3.810 | 3.810 | 4,800 | -0.10(-2.56%) |
Apr 24, 2008 | 3.910 | 3.950 | 3.900 | 3.910 | 900 | -0.04(-1.01%) |
Apr 23, 2008 | 4.040 | 4.040 | 3.900 | 3.950 | 3,740 | -0.06(-1.50%) |
Apr 22, 2008 | 3.940 | 4.010 | 3.900 | 4.010 | 6,030 | +0.01(+0.25%) |
Apr 21, 2008 | 3.930 | 4.030 | 3.930 | 4.000 | 1,800 | -0.03(-0.74%) |
Apr 18, 2008 | 4.110 | 4.110 | 3.930 | 4.030 | 21,200 | -0.13(-3.12%) |
Apr 17, 2008 | 4.160 | 4.250 | 4.160 | 4.160 | 14,135 | +0.00(+0.00%) |
Apr 16, 2008 | 4.310 | 4.380 | 4.160 | 4.160 | 11,558 | -0.19(-4.37%) |
Apr 15, 2008 | 4.220 | 4.350 | 4.220 | 4.350 | 20,161 | +0.05(+1.16%) |
Apr 14, 2008 | 4.130 | 4.310 | 4.020 | 4.300 | 23,045 | +0.15(+3.61%) |
Apr 11, 2008 | 3.780 | 4.230 | 3.780 | 4.150 | 21,820 | +0.23(+5.87%) |
Apr 10, 2008 | 3.710 | 3.920 | 3.710 | 3.920 | 24,387 | +0.18(+4.81%) |
Apr 09, 2008 | 3.710 | 3.870 | 3.670 | 3.740 | 25,864 | -0.05(-1.32%) |
Apr 08, 2008 | 3.750 | 3.790 | 3.726 | 3.790 | 6,302 | +0.06(+1.61%) |
Apr 07, 2008 | 3.500 | 3.800 | 3.500 | 3.730 | 24,854 | +0.08(+2.19%) |
Apr 04, 2008 | 3.560 | 3.660 | 3.510 | 3.650 | 4,530 | +0.01(+0.27%) |
Apr 03, 2008 | 3.670 | 3.670 | 3.540 | 3.640 | 1,881 | +0.05(+1.39%) |
Apr 02, 2008 | 3.560 | 3.640 | 3.560 | 3.590 | 1,187 | -0.06(-1.64%) |
Apr 01, 2008 | 3.470 | 3.670 | 3.420 | 3.650 | 19,187 | +0.18(+5.19%) |
Mar 31, 2008 | 3.290 | 3.506 | 3.270 | 3.470 | 38,148 | +0.04(+1.17%) |
Mar 28, 2008 | 3.230 | 3.490 | 3.200 | 3.430 | 63,889 | +0.20(+6.19%) |
Mar 27, 2008 | 3.440 | 3.540 | 3.220 | 3.230 | 19,100 | -0.37(-10.28%) |
Mar 26, 2008 | 3.540 | 3.600 | 3.410 | 3.600 | 21,500 | +0.07(+1.98%) |
Mar 25, 2008 | 3.530 | 3.680 | 3.270 | 3.530 | 70,138 | +0.03(+0.86%) |
Mar 24, 2008 | 3.200 | 3.540 | 3.200 | 3.500 | 88,335 | +0.32(+10.06%) |
Mar 21, 2008 | 3.204 | 3.340 | 3.170 | 3.180 | 19,634 | +0.00(+0.00%) |
Mar 20, 2008 | 3.204 | 3.340 | 3.170 | 3.180 | 19,634 | -0.04(-1.24%) |
Mar 19, 2008 | 3.190 | 3.290 | 3.170 | 3.220 | 7,865 | -0.04(-1.23%) |
Mar 18, 2008 | 3.200 | 3.450 | 3.170 | 3.260 | 15,403 | +0.09(+2.84%) |
Mar 17, 2008 | 3.440 | 3.440 | 3.170 | 3.170 | 31,910 | -0.40(-11.20%) |
Mar 14, 2008 | 3.390 | 3.680 | 3.370 | 3.570 | 73,700 | +0.24(+7.21%) |
Mar 13, 2008 | 3.180 | 3.540 | 3.180 | 3.330 | 24,302 | -0.12(-3.48%) |
Mar 12, 2008 | 3.080 | 3.550 | 3.030 | 3.450 | 39,215 | +0.35(+11.29%) |
Mar 11, 2008 | 3.270 | 3.270 | 2.930 | 3.100 | 49,756 | -0.12(-3.72%) |
Mar 10, 2008 | 3.380 | 3.380 | 3.090 | 3.220 | 28,905 | -0.18(-5.30%) |
Mar 07, 2008 | 3.280 | 3.450 | 3.050 | 3.400 | 76,693 | +0.06(+1.80%) |
Mar 06, 2008 | 3.310 | 3.450 | 3.230 | 3.340 | 32,148 | -0.09(-2.62%) |
Mar 05, 2008 | 3.360 | 3.440 | 3.210 | 3.430 | 34,894 | +0.06(+1.78%) |
Mar 04, 2008 | 3.380 | 3.500 | 3.220 | 3.370 | 35,889 | -0.08(-2.32%) |