Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.010 | 2.095 | 2.010 | 2.095 | 119,142 | +0.08(+3.86%) |
May 29, 2008 | 2.010 | 2.049 | 1.947 | 2.017 | 175,159 | +0.02(+0.78%) |
May 28, 2008 | 1.979 | 2.064 | 1.979 | 2.002 | 224,767 | +0.00(+0.00%) |
May 27, 2008 | 1.955 | 2.064 | 1.940 | 2.002 | 243,949 | +0.05(+2.39%) |
May 26, 2008 | 1.947 | 1.979 | 1.932 | 1.955 | 170,110 | +0.00(+0.00%) |
May 23, 2008 | 1.947 | 1.979 | 1.932 | 1.955 | 170,110 | -0.02(-1.18%) |
May 22, 2008 | 1.901 | 1.979 | 1.893 | 1.979 | 705,631 | +0.05(+2.83%) |
May 21, 2008 | 2.158 | 2.158 | 1.877 | 1.924 | 606,391 | -0.22(-10.18%) |
May 20, 2008 | 2.041 | 2.142 | 1.947 | 2.142 | 70,032 | +0.12(+6.18%) |
May 19, 2008 | 2.080 | 2.173 | 2.017 | 2.017 | 54,920 | -0.01(-0.38%) |
May 16, 2008 | 2.025 | 2.025 | 1.947 | 2.025 | 38,021 | +0.03(+1.56%) |
May 15, 2008 | 1.916 | 2.010 | 1.887 | 1.994 | 94,397 | +0.05(+2.81%) |
May 14, 2008 | 1.869 | 1.947 | 1.823 | 1.940 | 77,507 | +0.12(+6.41%) |
May 13, 2008 | 1.854 | 1.862 | 1.807 | 1.823 | 435,964 | -0.05(-2.90%) |
May 12, 2008 | 1.994 | 2.002 | 1.869 | 1.877 | 86,334 | -0.09(-4.74%) |
May 09, 2008 | 2.197 | 2.243 | 1.869 | 1.971 | 233,571 | -0.19(-8.99%) |
May 08, 2008 | 1.901 | 2.243 | 1.869 | 2.165 | 171,192 | +0.26(+13.93%) |
May 07, 2008 | 2.454 | 2.454 | 1.714 | 1.901 | 192,556 | -0.65(-25.38%) |
May 06, 2008 | 2.617 | 2.617 | 2.532 | 2.547 | 11,297 | -0.05(-1.80%) |
May 05, 2008 | 2.789 | 2.804 | 2.524 | 2.594 | 43,945 | -0.23(-8.26%) |
May 02, 2008 | 2.835 | 2.859 | 2.804 | 2.828 | 25,314 | +0.03(+1.11%) |
May 01, 2008 | 2.789 | 2.835 | 2.789 | 2.796 | 1,598 | -0.03(-1.10%) |
Apr 30, 2008 | 2.828 | 2.828 | 2.828 | 2.828 | 1,498 | -0.02(-0.55%) |
Apr 29, 2008 | 2.804 | 2.843 | 2.804 | 2.843 | 2,021 | +0.04(+1.39%) |
Apr 28, 2008 | 2.734 | 2.843 | 2.734 | 2.804 | 5,777 | +0.08(+2.86%) |
Apr 25, 2008 | 2.695 | 2.734 | 2.695 | 2.726 | 7,436 | +0.02(+0.86%) |
Apr 24, 2008 | 2.734 | 2.734 | 2.695 | 2.703 | 1,668 | +0.00(+0.00%) |
Apr 23, 2008 | 2.719 | 2.739 | 2.703 | 2.703 | 7,760 | -0.04(-1.42%) |
Apr 22, 2008 | 2.773 | 2.773 | 2.742 | 2.742 | 2,952 | -0.05(-1.95%) |
Apr 21, 2008 | 2.773 | 2.804 | 2.742 | 2.796 | 16,560 | +0.04(+1.41%) |
Apr 18, 2008 | 2.765 | 2.812 | 2.734 | 2.757 | 35,616 | -0.04(-1.39%) |
Apr 17, 2008 | 2.804 | 2.921 | 2.796 | 2.796 | 18,704 | -0.05(-1.91%) |
Apr 16, 2008 | 2.842 | 2.851 | 2.796 | 2.851 | 7,205 | +0.04(+1.39%) |
Apr 15, 2008 | 2.648 | 2.851 | 2.648 | 2.812 | 26,099 | +0.05(+1.98%) |
Apr 14, 2008 | 2.625 | 2.757 | 2.547 | 2.757 | 14,891 | +0.16(+5.99%) |
Apr 11, 2008 | 2.578 | 2.602 | 2.524 | 2.602 | 8,986 | +0.04(+1.52%) |
Apr 10, 2008 | 2.563 | 2.648 | 2.485 | 2.563 | 35,966 | -0.04(-1.50%) |
Apr 09, 2008 | 2.617 | 2.634 | 2.500 | 2.602 | 19,985 | -0.01(-0.30%) |
Apr 08, 2008 | 2.664 | 2.664 | 2.586 | 2.609 | 8,351 | -0.06(-2.33%) |
Apr 07, 2008 | 2.563 | 2.843 | 2.532 | 2.672 | 23,940 | +0.08(+3.00%) |
Apr 04, 2008 | 2.765 | 2.851 | 2.571 | 2.594 | 28,526 | -0.20(-7.24%) |
Apr 03, 2008 | 2.859 | 2.871 | 2.796 | 2.796 | 10,632 | -0.11(-3.75%) |
Apr 02, 2008 | 2.890 | 2.913 | 2.851 | 2.905 | 13,608 | -0.02(-0.80%) |
Apr 01, 2008 | 2.921 | 2.929 | 2.757 | 2.929 | 40,256 | +0.00(+0.00%) |
Mar 31, 2008 | 2.867 | 2.929 | 2.757 | 2.929 | 44,614 | +0.06(+2.17%) |
Mar 28, 2008 | 2.812 | 2.867 | 2.773 | 2.867 | 5,726 | +0.02(+0.82%) |
Mar 27, 2008 | 2.757 | 2.913 | 2.750 | 2.843 | 31,434 | +0.05(+1.96%) |
Mar 26, 2008 | 3.030 | 3.061 | 2.773 | 2.789 | 53,467 | -0.30(-9.60%) |
Mar 25, 2008 | 2.454 | 3.116 | 2.454 | 3.085 | 320,099 | +0.62(+24.92%) |
Mar 24, 2008 | 2.415 | 2.668 | 2.415 | 2.469 | 34,861 | +0.04(+1.60%) |
Mar 21, 2008 | 2.547 | 2.571 | 2.430 | 2.430 | 13,864 | +0.00(+0.00%) |
Mar 20, 2008 | 2.547 | 2.571 | 2.430 | 2.430 | 13,864 | -0.12(-4.59%) |
Mar 19, 2008 | 2.504 | 2.594 | 2.500 | 2.547 | 9,203 | +0.01(+0.31%) |
Mar 18, 2008 | 2.532 | 2.594 | 2.493 | 2.539 | 6,868 | -0.01(-0.31%) |
Mar 17, 2008 | 2.485 | 2.547 | 2.469 | 2.547 | 6,290 | +0.04(+1.55%) |
Mar 14, 2008 | 2.532 | 2.547 | 2.493 | 2.508 | 12,265 | +0.00(+0.00%) |
Mar 13, 2008 | 2.539 | 2.539 | 2.415 | 2.508 | 123,080 | -0.06(-2.42%) |
Mar 12, 2008 | 2.524 | 2.726 | 2.430 | 2.571 | 189,625 | +0.08(+3.13%) |
Mar 11, 2008 | 2.617 | 3.022 | 2.384 | 2.493 | 195,349 | -0.15(-5.60%) |
Mar 10, 2008 | 3.163 | 3.186 | 2.547 | 2.641 | 119,481 | -0.48(-15.25%) |
Mar 07, 2008 | 3.163 | 3.163 | 3.077 | 3.116 | 67,265 | -0.05(-1.48%) |
Mar 06, 2008 | 3.092 | 3.233 | 3.069 | 3.163 | 28,917 | +0.05(+1.75%) |
Mar 05, 2008 | 3.077 | 3.155 | 3.053 | 3.108 | 24,244 | +0.01(+0.25%) |
Mar 04, 2008 | 3.139 | 3.155 | 3.100 | 3.100 | 20,858 | -0.05(-1.49%) |