Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.135 | 2.135 | 2.079 | 2.093 | 2,293,537 | -0.04(-1.69%) |
May 29, 2008 | 2.079 | 2.159 | 2.079 | 2.129 | 1,447,830 | +0.04(+1.78%) |
May 28, 2008 | 2.109 | 2.109 | 2.068 | 2.092 | 1,435,494 | -0.01(-0.34%) |
May 27, 2008 | 2.079 | 2.106 | 2.076 | 2.099 | 1,428,859 | +0.02(+0.98%) |
May 26, 2008 | 2.067 | 2.085 | 2.056 | 2.079 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.067 | 2.085 | 2.056 | 2.079 | 1,264,132 | -0.00(-0.06%) |
May 22, 2008 | 2.072 | 2.085 | 2.061 | 2.080 | 1,817,830 | +0.01(+0.58%) |
May 21, 2008 | 2.094 | 2.104 | 2.067 | 2.068 | 1,098,647 | -0.02(-1.09%) |
May 20, 2008 | 2.085 | 2.093 | 2.074 | 2.091 | 2,934,564 | +0.00(+0.06%) |
May 19, 2008 | 2.113 | 2.113 | 2.074 | 2.090 | 1,658,946 | -0.01(-0.40%) |
May 16, 2008 | 2.109 | 2.109 | 2.073 | 2.098 | 1,556,026 | -0.00(-0.23%) |
May 15, 2008 | 2.121 | 2.121 | 2.097 | 2.103 | 1,441,562 | -0.02(-0.85%) |
May 14, 2008 | 2.158 | 2.173 | 2.110 | 2.121 | 2,277,996 | -0.04(-1.99%) |
May 13, 2008 | 2.152 | 2.181 | 2.129 | 2.164 | 2,392,994 | +0.06(+2.91%) |
May 12, 2008 | 2.074 | 2.107 | 2.067 | 2.103 | 1,251,454 | +0.04(+2.03%) |
May 09, 2008 | 2.063 | 2.079 | 2.056 | 2.061 | 453,798 | -0.03(-1.26%) |
May 08, 2008 | 2.072 | 2.087 | 2.048 | 2.087 | 2,300,081 | +0.03(+1.34%) |
May 07, 2008 | 2.073 | 2.095 | 2.055 | 2.060 | 1,354,542 | -0.03(-1.32%) |
May 06, 2008 | 2.075 | 2.087 | 2.056 | 2.087 | 1,270,334 | +0.00(+0.23%) |
May 05, 2008 | 2.084 | 2.101 | 2.043 | 2.082 | 1,743,947 | +0.01(+0.58%) |
May 02, 2008 | 2.082 | 2.093 | 2.061 | 2.070 | 2,603,392 | -0.00(-0.23%) |
May 01, 2008 | 2.064 | 2.088 | 2.051 | 2.075 | 1,910,868 | +0.01(+0.52%) |
Apr 30, 2008 | 2.052 | 2.075 | 2.048 | 2.064 | 2,088,231 | +0.02(+1.11%) |
Apr 29, 2008 | 2.063 | 2.063 | 2.037 | 2.042 | 2,360,593 | -0.02(-0.93%) |
Apr 28, 2008 | 2.056 | 2.072 | 2.043 | 2.061 | 1,728,572 | -0.00(-0.17%) |
Apr 25, 2008 | 2.098 | 2.098 | 2.054 | 2.064 | 1,640,475 | -0.02(-0.98%) |
Apr 24, 2008 | 2.084 | 2.085 | 2.063 | 2.085 | 1,533,223 | +0.01(+0.35%) |
Apr 23, 2008 | 2.099 | 2.099 | 2.073 | 2.078 | 1,380,916 | -0.01(-0.46%) |
Apr 22, 2008 | 2.103 | 2.115 | 2.073 | 2.087 | 2,375,032 | -0.03(-1.36%) |
Apr 21, 2008 | 2.159 | 2.163 | 2.110 | 2.116 | 1,878,742 | -0.04(-1.94%) |
Apr 18, 2008 | 2.146 | 2.165 | 2.143 | 2.158 | 1,690,179 | +0.03(+1.64%) |
Apr 17, 2008 | 2.143 | 2.143 | 2.119 | 2.123 | 1,115,156 | -0.03(-1.56%) |
Apr 16, 2008 | 2.133 | 2.157 | 2.125 | 2.157 | 2,059,485 | +0.04(+2.10%) |
Apr 15, 2008 | 2.093 | 2.123 | 2.081 | 2.112 | 897,255 | +0.03(+1.56%) |
Apr 14, 2008 | 2.067 | 2.095 | 2.067 | 2.080 | 1,575,940 | +0.01(+0.41%) |
Apr 11, 2008 | 2.045 | 2.095 | 2.045 | 2.072 | 1,594,278 | +0.01(+0.29%) |
Apr 10, 2008 | 2.043 | 2.072 | 2.038 | 2.066 | 1,695,170 | +0.03(+1.47%) |
Apr 09, 2008 | 2.073 | 2.073 | 2.036 | 2.036 | 1,523,274 | -0.03(-1.39%) |
Apr 08, 2008 | 2.045 | 2.072 | 2.045 | 2.064 | 813,690 | +0.01(+0.35%) |
Apr 07, 2008 | 2.070 | 2.072 | 2.052 | 2.057 | 1,759,070 | +0.00(+0.23%) |
Apr 04, 2008 | 2.078 | 2.098 | 2.051 | 2.052 | 2,274,783 | -0.02(-0.93%) |
Apr 03, 2008 | 2.073 | 2.100 | 2.067 | 2.072 | 1,740,266 | -0.02(-0.75%) |
Apr 02, 2008 | 2.118 | 2.127 | 2.069 | 2.087 | 3,006,227 | -0.04(-1.80%) |
Apr 01, 2008 | 2.124 | 2.131 | 2.100 | 2.125 | 1,999,942 | +0.02(+0.85%) |
Mar 31, 2008 | 2.085 | 2.149 | 2.085 | 2.107 | 1,591,991 | +0.02(+1.03%) |
Mar 28, 2008 | 2.110 | 2.110 | 2.084 | 2.086 | 1,351,145 | -0.01(-0.40%) |
Mar 27, 2008 | 2.087 | 2.110 | 2.079 | 2.094 | 1,040,806 | +0.01(+0.29%) |
Mar 26, 2008 | 2.124 | 2.124 | 2.085 | 2.088 | 1,514,051 | -0.04(-1.97%) |
Mar 25, 2008 | 2.137 | 2.141 | 2.116 | 2.130 | 948,201 | +0.01(+0.57%) |
Mar 24, 2008 | 2.097 | 2.146 | 2.085 | 2.118 | 1,501,039 | +0.02(+1.03%) |
Mar 21, 2008 | 2.139 | 2.139 | 2.061 | 2.097 | 4,527,966 | +0.00(+0.00%) |
Mar 20, 2008 | 2.139 | 2.139 | 2.061 | 2.097 | 4,527,966 | -0.01(-0.40%) |
Mar 19, 2008 | 2.166 | 2.169 | 2.105 | 2.105 | 1,516,447 | -0.04(-2.01%) |
Mar 18, 2008 | 2.166 | 2.166 | 2.061 | 2.148 | 2,474,731 | +0.01(+0.34%) |
Mar 17, 2008 | 2.189 | 2.189 | 2.141 | 2.141 | 2,087,947 | -0.05(-2.24%) |
Mar 14, 2008 | 2.227 | 2.236 | 2.182 | 2.190 | 2,816,937 | -0.01(-0.54%) |
Mar 13, 2008 | 2.166 | 2.216 | 2.166 | 2.202 | 2,958,693 | +0.01(+0.44%) |
Mar 12, 2008 | 2.218 | 2.233 | 2.191 | 2.193 | 924,431 | -0.01(-0.38%) |
Mar 11, 2008 | 2.181 | 2.210 | 2.163 | 2.201 | 1,684,319 | +0.08(+3.67%) |
Mar 10, 2008 | 2.147 | 2.179 | 2.123 | 2.123 | 1,523,232 | -0.02(-0.89%) |
Mar 07, 2008 | 2.109 | 2.159 | 2.109 | 2.142 | 1,215,907 | +0.03(+1.19%) |
Mar 06, 2008 | 2.179 | 2.179 | 2.117 | 2.117 | 1,859,587 | -0.07(-3.18%) |
Mar 05, 2008 | 2.157 | 2.196 | 2.157 | 2.187 | 1,970,520 | +0.04(+1.78%) |
Mar 04, 2008 | 2.145 | 2.164 | 2.139 | 2.148 | 1,498,410 | -0.02(-0.83%) |