Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.287 | 2.303 | 2.260 | 2.297 | 18,558 | -0.01(-0.23%) |
May 29, 2008 | 2.287 | 2.303 | 2.265 | 2.303 | 36,532 | +0.04(+1.88%) |
May 28, 2008 | 2.287 | 2.287 | 2.260 | 2.260 | 6,064 | +0.00(+0.00%) |
May 27, 2008 | 2.287 | 2.303 | 2.260 | 2.260 | 5,032 | +0.00(+0.00%) |
May 26, 2008 | 2.148 | 2.265 | 1.994 | 2.260 | 31,186 | +0.00(+0.00%) |
May 23, 2008 | 2.148 | 2.265 | 1.994 | 2.260 | 31,186 | -0.12(-5.13%) |
May 22, 2008 | 2.319 | 2.425 | 2.319 | 2.382 | 3,196 | +0.05(+2.28%) |
May 21, 2008 | 2.334 | 2.377 | 2.329 | 2.329 | 4,712 | +0.02(+0.69%) |
May 20, 2008 | 2.271 | 2.361 | 2.260 | 2.313 | 35,043 | +0.05(+2.35%) |
May 19, 2008 | 2.260 | 2.260 | 2.255 | 2.260 | 11,463 | -0.01(-0.27%) |
May 16, 2008 | 2.287 | 2.287 | 2.266 | 2.266 | 13,746 | +0.01(+0.27%) |
May 15, 2008 | 2.196 | 2.281 | 2.186 | 2.260 | 8,731 | +0.00(+0.00%) |
May 14, 2008 | 2.287 | 2.287 | 2.260 | 2.260 | 10,735 | +0.00(+0.00%) |
May 13, 2008 | 2.287 | 2.287 | 2.260 | 2.260 | 10,229 | -0.03(-1.16%) |
May 12, 2008 | 2.297 | 2.313 | 2.260 | 2.287 | 21,881 | -0.01(-0.65%) |
May 09, 2008 | 2.313 | 2.356 | 2.287 | 2.302 | 28,395 | +0.01(+0.65%) |
May 08, 2008 | 2.180 | 2.350 | 2.116 | 2.287 | 125,839 | -0.27(-10.42%) |
May 07, 2008 | 2.494 | 2.553 | 2.446 | 2.553 | 41,158 | +0.09(+3.45%) |
May 06, 2008 | 2.207 | 2.558 | 2.170 | 2.467 | 71,349 | +0.23(+10.21%) |
May 05, 2008 | 2.186 | 2.255 | 2.179 | 2.239 | 52,155 | +0.03(+1.45%) |
May 02, 2008 | 2.180 | 2.233 | 2.111 | 2.207 | 26,800 | -0.01(-0.24%) |
May 01, 2008 | 2.111 | 2.228 | 2.111 | 2.212 | 37,784 | +0.03(+1.22%) |
Apr 30, 2008 | 2.085 | 2.217 | 2.085 | 2.186 | 25,855 | +0.07(+3.53%) |
Apr 29, 2008 | 2.180 | 2.180 | 2.074 | 2.111 | 50,529 | -0.07(-3.17%) |
Apr 28, 2008 | 2.233 | 2.233 | 2.180 | 2.180 | 16,508 | -0.05(-2.38%) |
Apr 25, 2008 | 2.361 | 2.372 | 2.180 | 2.233 | 11,486 | -0.00(-0.12%) |
Apr 24, 2008 | 2.106 | 2.236 | 2.106 | 2.236 | 9,992 | +0.11(+5.13%) |
Apr 23, 2008 | 2.170 | 2.228 | 2.127 | 2.127 | 48,748 | -0.06(-2.91%) |
Apr 22, 2008 | 2.154 | 2.372 | 2.154 | 2.191 | 42,559 | -0.09(-3.96%) |
Apr 21, 2008 | 2.340 | 2.360 | 2.217 | 2.281 | 20,179 | -0.06(-2.50%) |
Apr 18, 2008 | 2.334 | 2.510 | 2.308 | 2.340 | 17,005 | -0.11(-4.35%) |
Apr 17, 2008 | 2.526 | 2.526 | 2.430 | 2.446 | 6,205 | -0.04(-1.71%) |
Apr 16, 2008 | 2.558 | 2.558 | 2.429 | 2.489 | 33,311 | +0.10(+4.23%) |
Apr 15, 2008 | 2.260 | 2.457 | 2.260 | 2.388 | 19,662 | +0.19(+8.72%) |
Apr 14, 2008 | 2.244 | 2.313 | 2.180 | 2.196 | 24,756 | +0.05(+2.23%) |
Apr 11, 2008 | 2.127 | 2.254 | 2.058 | 2.148 | 19,237 | +0.02(+1.00%) |
Apr 10, 2008 | 2.127 | 2.223 | 2.127 | 2.127 | 20,954 | +0.02(+1.01%) |
Apr 09, 2008 | 2.074 | 2.132 | 2.074 | 2.106 | 40,720 | +0.02(+1.02%) |
Apr 08, 2008 | 1.994 | 2.127 | 1.994 | 2.085 | 98,361 | +0.06(+3.16%) |
Apr 07, 2008 | 2.111 | 2.116 | 2.021 | 2.021 | 73,328 | -0.05(-2.56%) |
Apr 04, 2008 | 2.116 | 2.122 | 2.074 | 2.074 | 6,102 | -0.02(-0.76%) |
Apr 03, 2008 | 2.058 | 2.090 | 2.047 | 2.090 | 26,167 | +0.05(+2.61%) |
Apr 02, 2008 | 1.994 | 2.037 | 1.994 | 2.037 | 78,003 | +0.04(+2.13%) |
Apr 01, 2008 | 2.074 | 2.111 | 1.994 | 1.994 | 110,061 | -0.07(-3.60%) |
Mar 31, 2008 | 2.116 | 2.116 | 2.047 | 2.069 | 64,350 | -0.06(-2.99%) |
Mar 28, 2008 | 2.180 | 2.180 | 2.127 | 2.132 | 32,908 | -0.03(-1.47%) |
Mar 27, 2008 | 2.154 | 2.175 | 2.127 | 2.164 | 61,825 | -0.02(-0.73%) |
Mar 26, 2008 | 2.212 | 2.233 | 2.132 | 2.180 | 89,391 | -0.05(-2.38%) |
Mar 25, 2008 | 2.207 | 2.340 | 2.207 | 2.233 | 24,185 | +0.01(+0.48%) |
Mar 24, 2008 | 2.281 | 2.499 | 2.031 | 2.223 | 110,483 | -0.01(-0.48%) |
Mar 21, 2008 | 2.260 | 2.643 | 2.175 | 2.233 | 76,957 | +0.00(+0.00%) |
Mar 20, 2008 | 2.260 | 2.643 | 2.175 | 2.233 | 76,957 | -0.01(-0.47%) |
Mar 19, 2008 | 2.265 | 2.654 | 2.202 | 2.244 | 40,487 | -0.08(-3.43%) |
Mar 18, 2008 | 2.393 | 2.398 | 2.271 | 2.324 | 18,393 | +0.02(+0.69%) |
Mar 17, 2008 | 2.505 | 2.553 | 2.308 | 2.308 | 16,018 | -0.23(-9.01%) |
Mar 14, 2008 | 2.425 | 2.537 | 2.425 | 2.537 | 34,582 | -0.02(-0.83%) |
Mar 13, 2008 | 2.542 | 2.574 | 2.537 | 2.558 | 16,426 | -0.05(-1.84%) |
Mar 12, 2008 | 2.579 | 2.616 | 2.526 | 2.606 | 38,243 | +0.05(+2.08%) |
Mar 11, 2008 | 2.712 | 2.712 | 2.313 | 2.553 | 88,972 | -0.17(-6.25%) |
Mar 10, 2008 | 2.733 | 2.744 | 2.717 | 2.723 | 14,425 | -0.01(-0.39%) |
Mar 07, 2008 | 2.733 | 2.755 | 2.733 | 2.733 | 8,377 | +0.01(+0.27%) |
Mar 06, 2008 | 2.739 | 2.739 | 2.717 | 2.726 | 15,420 | -0.02(-0.66%) |
Mar 05, 2008 | 2.739 | 2.760 | 2.739 | 2.744 | 5,793 | -0.02(-0.77%) |
Mar 04, 2008 | 2.989 | 2.989 | 2.749 | 2.765 | 22,750 | -0.16(-5.45%) |