Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.152 | 2.203 | 2.110 | 2.138 | 96,603 | -0.01(-0.24%) |
May 29, 2008 | 2.129 | 2.172 | 2.129 | 2.143 | 65,477 | +0.00(+0.08%) |
May 28, 2008 | 2.110 | 2.172 | 2.110 | 2.141 | 108,124 | +0.03(+1.50%) |
May 27, 2008 | 2.093 | 2.110 | 2.093 | 2.110 | 56,806 | +0.01(+0.27%) |
May 26, 2008 | 2.096 | 2.104 | 2.082 | 2.104 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.096 | 2.104 | 2.082 | 2.104 | 27,518 | +0.02(+1.08%) |
May 22, 2008 | 2.087 | 2.107 | 2.082 | 2.082 | 56,931 | +0.00(+0.14%) |
May 21, 2008 | 2.101 | 2.101 | 2.076 | 2.079 | 30,810 | +0.00(+0.14%) |
May 20, 2008 | 2.090 | 2.104 | 2.076 | 2.076 | 50,781 | +0.01(+0.27%) |
May 19, 2008 | 2.076 | 2.107 | 2.070 | 2.070 | 50,383 | -0.01(-0.48%) |
May 16, 2008 | 2.084 | 2.093 | 2.076 | 2.080 | 32,310 | -0.01(-0.33%) |
May 15, 2008 | 2.079 | 2.208 | 2.076 | 2.087 | 144,825 | +0.01(+0.41%) |
May 14, 2008 | 2.025 | 2.082 | 2.025 | 2.079 | 54,616 | +0.06(+2.92%) |
May 13, 2008 | 2.039 | 2.056 | 1.978 | 2.020 | 128,611 | -0.04(-2.05%) |
May 12, 2008 | 2.059 | 2.079 | 2.048 | 2.062 | 34,293 | +0.03(+1.33%) |
May 09, 2008 | 2.076 | 2.110 | 2.017 | 2.035 | 119,841 | -0.04(-1.79%) |
May 08, 2008 | 2.059 | 2.087 | 2.031 | 2.072 | 104,868 | -0.02(-0.86%) |
May 07, 2008 | 2.073 | 2.127 | 2.025 | 2.090 | 163,762 | -0.01(-0.40%) |
May 06, 2008 | 2.127 | 2.127 | 2.042 | 2.099 | 173,637 | -0.01(-0.27%) |
May 05, 2008 | 2.101 | 2.135 | 2.059 | 2.104 | 65,971 | +0.02(+1.08%) |
May 02, 2008 | 2.102 | 2.102 | 2.031 | 2.082 | 23,085 | -0.02(-1.07%) |
May 01, 2008 | 2.025 | 2.104 | 2.025 | 2.104 | 92,835 | +0.08(+3.89%) |
Apr 30, 2008 | 2.045 | 2.048 | 2.025 | 2.025 | 28,392 | +0.00(+0.00%) |
Apr 29, 2008 | 2.068 | 2.073 | 2.014 | 2.025 | 78,910 | -0.03(-1.37%) |
Apr 28, 2008 | 2.048 | 2.054 | 2.028 | 2.054 | 29,043 | +0.03(+1.25%) |
Apr 25, 2008 | 2.068 | 2.076 | 2.028 | 2.028 | 17,230 | -0.04(-1.90%) |
Apr 24, 2008 | 2.051 | 2.076 | 2.017 | 2.068 | 113,400 | +0.02(+0.82%) |
Apr 23, 2008 | 2.025 | 2.054 | 2.014 | 2.051 | 46,526 | +0.03(+1.25%) |
Apr 22, 2008 | 2.025 | 2.025 | 2.014 | 2.025 | 13,863 | +0.00(+0.00%) |
Apr 21, 2008 | 2.025 | 2.025 | 1.952 | 2.025 | 58,274 | +0.01(+0.70%) |
Apr 18, 2008 | 2.034 | 2.039 | 1.989 | 2.011 | 27,749 | +0.01(+0.56%) |
Apr 17, 2008 | 1.969 | 2.014 | 1.961 | 2.000 | 69,319 | -0.03(-1.25%) |
Apr 16, 2008 | 1.997 | 2.025 | 1.944 | 2.025 | 37,681 | +0.04(+1.98%) |
Apr 15, 2008 | 1.997 | 2.006 | 1.969 | 1.986 | 64,222 | -0.03(-1.26%) |
Apr 14, 2008 | 2.034 | 2.043 | 2.011 | 2.011 | 65,853 | +0.00(+0.00%) |
Apr 11, 2008 | 1.997 | 2.011 | 1.972 | 2.011 | 17,774 | -0.01(-0.69%) |
Apr 10, 2008 | 2.011 | 2.059 | 2.011 | 2.025 | 39,960 | -0.03(-1.23%) |
Apr 09, 2008 | 2.045 | 2.068 | 2.034 | 2.051 | 25,239 | +0.05(+2.24%) |
Apr 08, 2008 | 2.028 | 2.065 | 1.997 | 2.006 | 71,808 | -0.04(-1.74%) |
Apr 07, 2008 | 2.056 | 2.087 | 1.969 | 2.041 | 102,735 | -0.06(-2.86%) |
Apr 04, 2008 | 2.082 | 2.118 | 2.079 | 2.101 | 22,040 | +0.04(+2.19%) |
Apr 03, 2008 | 2.039 | 2.129 | 2.039 | 2.056 | 113,222 | -0.04(-1.77%) |
Apr 02, 2008 | 2.104 | 2.110 | 1.983 | 2.093 | 43,724 | -0.01(-0.51%) |
Apr 01, 2008 | 2.110 | 2.138 | 1.969 | 2.104 | 77,140 | +0.05(+2.61%) |
Mar 31, 2008 | 2.028 | 2.065 | 2.028 | 2.051 | 50,123 | +0.02(+0.97%) |
Mar 28, 2008 | 2.068 | 2.070 | 2.025 | 2.031 | 23,817 | -0.03(-1.23%) |
Mar 27, 2008 | 2.104 | 2.138 | 2.042 | 2.056 | 68,253 | -0.05(-2.53%) |
Mar 26, 2008 | 2.107 | 2.186 | 2.082 | 2.110 | 93,848 | +0.07(+3.59%) |
Mar 25, 2008 | 2.132 | 2.132 | 2.003 | 2.037 | 47,990 | -0.03(-1.36%) |
Mar 24, 2008 | 2.045 | 2.082 | 2.045 | 2.065 | 29,149 | +0.02(+0.96%) |
Mar 21, 2008 | 1.975 | 2.054 | 1.975 | 2.045 | 42,302 | +0.00(+0.00%) |
Mar 20, 2008 | 1.975 | 2.054 | 1.975 | 2.045 | 42,302 | +0.01(+0.28%) |
Mar 19, 2008 | 2.048 | 2.048 | 1.983 | 2.039 | 61,143 | +0.06(+2.98%) |
Mar 18, 2008 | 1.941 | 1.980 | 1.789 | 1.980 | 115,177 | +0.06(+2.99%) |
Mar 17, 2008 | 1.941 | 1.975 | 1.758 | 1.923 | 141,128 | -0.09(-4.40%) |
Mar 14, 2008 | 2.124 | 2.124 | 1.947 | 2.011 | 86,027 | -0.07(-3.33%) |
Mar 13, 2008 | 2.110 | 2.132 | 1.913 | 2.081 | 125,131 | -0.06(-2.68%) |
Mar 12, 2008 | 2.115 | 2.160 | 2.110 | 2.138 | 45,146 | +0.00(+0.00%) |
Mar 11, 2008 | 2.205 | 2.208 | 2.110 | 2.138 | 81,050 | -0.01(-0.65%) |
Mar 10, 2008 | 2.228 | 2.228 | 2.152 | 2.152 | 51,901 | -0.07(-3.04%) |
Mar 07, 2008 | 2.222 | 2.234 | 2.205 | 2.219 | 28,438 | +0.01(+0.64%) |
Mar 06, 2008 | 2.234 | 2.236 | 2.175 | 2.205 | 82,472 | +0.03(+1.42%) |
Mar 05, 2008 | 2.281 | 2.281 | 2.172 | 2.174 | 52,612 | -0.06(-2.52%) |
Mar 04, 2008 | 2.180 | 2.236 | 2.169 | 2.231 | 29,149 | +0.04(+2.06%) |