Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.190 | 2.410 | 2.180 | 2.340 | 26,090 | +0.17(+7.83%) |
May 29, 2008 | 2.220 | 2.290 | 2.170 | 2.170 | 17,925 | -0.01(-0.46%) |
May 28, 2008 | 2.100 | 2.190 | 2.070 | 2.180 | 23,200 | +0.08(+3.81%) |
May 27, 2008 | 2.100 | 2.160 | 2.100 | 2.100 | 12,252 | -0.03(-1.41%) |
May 26, 2008 | 2.210 | 2.210 | 2.120 | 2.130 | 22,144 | +0.00(+0.00%) |
May 23, 2008 | 2.210 | 2.210 | 2.120 | 2.130 | 22,144 | -0.11(-4.91%) |
May 22, 2008 | 2.220 | 2.240 | 2.180 | 2.240 | 27,557 | -0.10(-4.27%) |
May 21, 2008 | 2.340 | 2.450 | 2.200 | 2.340 | 41,102 | +0.00(+0.00%) |
May 20, 2008 | 2.260 | 2.340 | 2.200 | 2.340 | 27,668 | +0.00(+0.00%) |
May 19, 2008 | 2.410 | 2.412 | 2.210 | 2.340 | 34,188 | -0.04(-1.68%) |
May 16, 2008 | 2.320 | 2.490 | 2.188 | 2.380 | 37,880 | +0.16(+7.21%) |
May 15, 2008 | 2.310 | 2.380 | 2.210 | 2.220 | 58,235 | -0.05(-2.20%) |
May 14, 2008 | 2.370 | 2.380 | 2.260 | 2.270 | 17,412 | -0.08(-3.40%) |
May 13, 2008 | 2.180 | 2.370 | 2.130 | 2.350 | 33,202 | +0.09(+3.98%) |
May 12, 2008 | 2.010 | 2.300 | 2.010 | 2.260 | 38,564 | +0.25(+12.44%) |
May 09, 2008 | 2.030 | 2.290 | 2.010 | 2.010 | 76,913 | -0.17(-7.80%) |
May 08, 2008 | 2.390 | 2.390 | 1.940 | 2.180 | 165,737 | -0.17(-7.23%) |
May 07, 2008 | 2.770 | 2.770 | 2.250 | 2.350 | 98,955 | -0.39(-14.23%) |
May 06, 2008 | 2.760 | 2.760 | 2.480 | 2.740 | 98,502 | +0.01(+0.37%) |
May 05, 2008 | 3.050 | 3.050 | 2.620 | 2.730 | 82,527 | -0.24(-8.08%) |
May 02, 2008 | 2.900 | 3.040 | 2.900 | 2.970 | 19,900 | +0.12(+4.21%) |
May 01, 2008 | 2.790 | 2.940 | 2.750 | 2.850 | 43,538 | +0.06(+2.15%) |
Apr 30, 2008 | 2.970 | 2.970 | 2.510 | 2.790 | 72,665 | -0.15(-5.10%) |
Apr 29, 2008 | 3.030 | 3.030 | 2.880 | 2.940 | 17,900 | -0.06(-2.00%) |
Apr 28, 2008 | 2.940 | 3.040 | 2.900 | 3.000 | 11,514 | +0.03(+1.01%) |
Apr 25, 2008 | 2.950 | 3.050 | 2.800 | 2.970 | 53,504 | -0.03(-1.00%) |
Apr 24, 2008 | 2.930 | 3.036 | 2.930 | 3.000 | 17,200 | +0.07(+2.39%) |
Apr 23, 2008 | 2.840 | 3.030 | 2.840 | 2.930 | 15,480 | +0.09(+3.17%) |
Apr 22, 2008 | 3.060 | 3.100 | 2.810 | 2.840 | 34,080 | -0.21(-6.89%) |
Apr 21, 2008 | 3.120 | 3.300 | 2.985 | 3.050 | 96,181 | -0.06(-1.93%) |
Apr 18, 2008 | 3.140 | 3.200 | 3.080 | 3.110 | 7,476 | +0.03(+0.97%) |
Apr 17, 2008 | 3.250 | 3.250 | 3.080 | 3.080 | 22,466 | -0.14(-4.35%) |
Apr 16, 2008 | 3.390 | 3.390 | 3.050 | 3.220 | 134,201 | -0.14(-4.17%) |
Apr 15, 2008 | 3.540 | 3.540 | 3.250 | 3.360 | 50,873 | -0.16(-4.55%) |
Apr 14, 2008 | 3.460 | 3.650 | 3.460 | 3.520 | 67,303 | +0.12(+3.53%) |
Apr 11, 2008 | 3.510 | 3.600 | 3.362 | 3.400 | 72,097 | -0.16(-4.49%) |
Apr 10, 2008 | 3.360 | 4.240 | 3.300 | 3.560 | 158,749 | +0.22(+6.59%) |
Apr 09, 2008 | 3.420 | 3.560 | 3.330 | 3.340 | 60,882 | -0.11(-3.19%) |
Apr 08, 2008 | 3.640 | 3.720 | 3.450 | 3.450 | 59,136 | -0.19(-5.22%) |
Apr 07, 2008 | 3.660 | 3.800 | 3.600 | 3.640 | 219,819 | +0.04(+1.11%) |
Apr 04, 2008 | 3.800 | 3.800 | 3.450 | 3.600 | 134,224 | -0.16(-4.26%) |
Apr 03, 2008 | 3.800 | 4.290 | 3.630 | 3.760 | 306,078 | -0.03(-0.79%) |
Apr 02, 2008 | 3.320 | 3.790 | 3.310 | 3.790 | 187,639 | +0.55(+16.98%) |
Apr 01, 2008 | 3.350 | 3.350 | 3.160 | 3.240 | 52,250 | +0.02(+0.62%) |
Mar 31, 2008 | 3.250 | 3.350 | 3.130 | 3.220 | 217,038 | +0.09(+2.74%) |
Mar 28, 2008 | 3.200 | 3.500 | 3.030 | 3.134 | 76,241 | -0.04(-1.14%) |
Mar 27, 2008 | 2.940 | 3.270 | 2.940 | 3.170 | 60,546 | +0.18(+6.18%) |
Mar 26, 2008 | 2.980 | 2.990 | 2.860 | 2.986 | 11,801 | +0.15(+5.12%) |
Mar 25, 2008 | 2.940 | 2.980 | 2.810 | 2.840 | 22,497 | -0.13(-4.38%) |
Mar 24, 2008 | 3.110 | 3.130 | 2.960 | 2.970 | 30,051 | -0.05(-1.65%) |
Mar 21, 2008 | 2.900 | 3.210 | 2.720 | 3.020 | 70,608 | +0.00(+0.00%) |
Mar 20, 2008 | 2.900 | 3.210 | 2.720 | 3.020 | 70,608 | +0.28(+10.22%) |
Mar 19, 2008 | 2.720 | 2.780 | 2.650 | 2.740 | 3,350 | +0.07(+2.62%) |
Mar 18, 2008 | 2.640 | 2.770 | 2.620 | 2.670 | 24,847 | -0.03(-1.11%) |
Mar 17, 2008 | 2.610 | 2.710 | 2.510 | 2.700 | 32,755 | -0.07(-2.53%) |
Mar 14, 2008 | 2.430 | 2.790 | 2.430 | 2.770 | 53,240 | +0.11(+4.14%) |
Mar 13, 2008 | 2.500 | 2.690 | 2.480 | 2.660 | 15,800 | +0.14(+5.56%) |
Mar 12, 2008 | 2.480 | 2.530 | 2.310 | 2.520 | 17,200 | +0.01(+0.40%) |
Mar 11, 2008 | 2.460 | 2.560 | 2.400 | 2.510 | 22,940 | +0.07(+2.87%) |
Mar 10, 2008 | 2.400 | 2.620 | 2.400 | 2.440 | 19,692 | -0.06(-2.40%) |
Mar 07, 2008 | 2.490 | 2.520 | 2.490 | 2.500 | 15,142 | -0.02(-0.79%) |
Mar 06, 2008 | 2.490 | 2.570 | 2.250 | 2.520 | 45,966 | +0.06(+2.44%) |
Mar 05, 2008 | 2.600 | 2.600 | 2.420 | 2.460 | 14,250 | -0.07(-2.77%) |
Mar 04, 2008 | 2.690 | 2.750 | 2.400 | 2.530 | 33,614 | -0.15(-5.60%) |