Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.260 | 2.340 | 2.260 | 2.320 | 7,772 | +0.03(+1.31%) |
May 29, 2008 | 2.240 | 2.330 | 2.220 | 2.290 | 37,224 | -0.09(-3.78%) |
May 28, 2008 | 2.460 | 2.460 | 2.370 | 2.380 | 30,479 | +0.07(+3.03%) |
May 27, 2008 | 2.210 | 2.470 | 2.210 | 2.310 | 187,606 | +0.10(+4.52%) |
May 26, 2008 | 2.180 | 2.210 | 2.180 | 2.210 | 20,049 | +0.00(+0.00%) |
May 23, 2008 | 2.180 | 2.210 | 2.180 | 2.210 | 20,049 | +0.03(+1.38%) |
May 22, 2008 | 2.120 | 2.200 | 2.110 | 2.180 | 15,787 | +0.01(+0.46%) |
May 21, 2008 | 2.210 | 2.260 | 2.120 | 2.170 | 22,085 | -0.01(-0.46%) |
May 20, 2008 | 2.120 | 2.250 | 2.110 | 2.180 | 28,386 | -0.01(-0.46%) |
May 19, 2008 | 2.400 | 2.400 | 2.050 | 2.190 | 134,252 | -0.21(-8.75%) |
May 16, 2008 | 2.400 | 2.400 | 2.270 | 2.400 | 61,225 | -0.04(-1.64%) |
May 15, 2008 | 2.440 | 2.480 | 2.430 | 2.440 | 8,905 | +0.03(+1.24%) |
May 14, 2008 | 2.390 | 2.460 | 2.310 | 2.410 | 36,261 | +0.02(+0.84%) |
May 13, 2008 | 2.340 | 2.390 | 2.300 | 2.390 | 12,039 | +0.02(+0.84%) |
May 12, 2008 | 2.290 | 2.380 | 2.290 | 2.370 | 9,621 | +0.04(+1.72%) |
May 09, 2008 | 2.370 | 2.380 | 2.300 | 2.330 | 32,055 | -0.06(-2.51%) |
May 08, 2008 | 2.350 | 2.390 | 2.330 | 2.390 | 14,535 | +0.04(+1.70%) |
May 07, 2008 | 2.340 | 2.420 | 2.330 | 2.350 | 18,843 | +0.04(+1.73%) |
May 06, 2008 | 2.270 | 2.320 | 2.270 | 2.310 | 4,734 | +0.00(+0.00%) |
May 05, 2008 | 2.360 | 2.360 | 2.280 | 2.310 | 21,361 | -0.02(-0.86%) |
May 02, 2008 | 2.380 | 2.390 | 2.280 | 2.330 | 26,913 | +0.07(+3.10%) |
May 01, 2008 | 2.280 | 2.280 | 2.250 | 2.260 | 6,950 | +0.01(+0.44%) |
Apr 30, 2008 | 2.180 | 2.250 | 2.180 | 2.250 | 32,080 | +0.10(+4.65%) |
Apr 29, 2008 | 2.230 | 2.270 | 2.131 | 2.150 | 24,285 | -0.09(-4.02%) |
Apr 28, 2008 | 2.220 | 2.280 | 2.210 | 2.240 | 25,579 | +0.02(+0.90%) |
Apr 25, 2008 | 2.180 | 2.230 | 2.180 | 2.220 | 7,855 | +0.02(+0.91%) |
Apr 24, 2008 | 2.180 | 2.260 | 2.180 | 2.200 | 7,100 | +0.01(+0.46%) |
Apr 23, 2008 | 2.200 | 2.350 | 2.190 | 2.190 | 26,822 | -0.03(-1.35%) |
Apr 22, 2008 | 2.260 | 2.276 | 2.150 | 2.220 | 44,946 | -0.09(-3.90%) |
Apr 21, 2008 | 2.210 | 2.340 | 2.210 | 2.310 | 16,993 | +0.09(+4.05%) |
Apr 18, 2008 | 2.360 | 2.360 | 2.210 | 2.220 | 36,608 | -0.14(-5.93%) |
Apr 17, 2008 | 2.480 | 2.480 | 2.340 | 2.360 | 36,384 | -0.10(-4.07%) |
Apr 16, 2008 | 2.510 | 2.510 | 2.410 | 2.460 | 35,919 | -0.04(-1.60%) |
Apr 15, 2008 | 2.580 | 2.580 | 2.420 | 2.500 | 28,268 | -0.10(-3.85%) |
Apr 14, 2008 | 2.580 | 2.600 | 2.530 | 2.600 | 33,006 | +0.09(+3.59%) |
Apr 11, 2008 | 2.480 | 2.580 | 2.360 | 2.510 | 8,310 | -0.09(-3.46%) |
Apr 10, 2008 | 2.500 | 2.600 | 2.360 | 2.600 | 19,260 | +0.09(+3.59%) |
Apr 09, 2008 | 2.520 | 2.660 | 2.510 | 2.510 | 39,314 | -0.04(-1.57%) |
Apr 08, 2008 | 2.590 | 2.590 | 2.500 | 2.550 | 12,047 | -0.10(-3.77%) |
Apr 07, 2008 | 2.720 | 2.730 | 2.630 | 2.650 | 34,810 | -0.02(-0.75%) |
Apr 04, 2008 | 2.750 | 2.756 | 2.610 | 2.670 | 49,238 | -0.03(-1.11%) |
Apr 03, 2008 | 2.530 | 2.730 | 2.520 | 2.700 | 74,770 | +0.15(+5.88%) |
Apr 02, 2008 | 2.540 | 2.560 | 2.380 | 2.550 | 50,460 | -0.03(-1.16%) |
Apr 01, 2008 | 2.700 | 2.700 | 2.520 | 2.580 | 64,787 | -0.15(-5.49%) |
Mar 31, 2008 | 2.670 | 2.730 | 2.620 | 2.730 | 55,304 | +0.02(+0.74%) |
Mar 28, 2008 | 2.590 | 2.750 | 2.580 | 2.710 | 127,354 | +0.18(+7.11%) |
Mar 27, 2008 | 2.340 | 2.640 | 2.320 | 2.530 | 109,048 | +0.23(+10.00%) |
Mar 26, 2008 | 2.200 | 2.340 | 2.100 | 2.300 | 113,856 | +0.30(+15.00%) |
Mar 25, 2008 | 2.150 | 2.150 | 1.970 | 2.000 | 70,665 | -0.13(-6.10%) |
Mar 24, 2008 | 1.950 | 2.130 | 1.891 | 2.130 | 48,606 | +0.25(+13.30%) |
Mar 21, 2008 | 1.730 | 1.890 | 1.730 | 1.880 | 43,544 | +0.00(+0.00%) |
Mar 20, 2008 | 1.730 | 1.890 | 1.730 | 1.880 | 43,544 | +0.10(+5.62%) |
Mar 19, 2008 | 1.690 | 1.790 | 1.630 | 1.780 | 50,893 | +0.05(+2.89%) |
Mar 18, 2008 | 1.650 | 1.746 | 1.650 | 1.730 | 21,968 | +0.05(+2.98%) |
Mar 17, 2008 | 1.610 | 1.710 | 1.610 | 1.680 | 16,301 | -0.07(-4.00%) |
Mar 14, 2008 | 1.666 | 1.750 | 1.666 | 1.750 | 2,250 | +0.08(+4.79%) |
Mar 13, 2008 | 1.740 | 1.790 | 1.450 | 1.670 | 46,722 | -0.04(-2.34%) |
Mar 12, 2008 | 1.710 | 1.740 | 1.670 | 1.710 | 16,398 | -0.02(-1.16%) |
Mar 11, 2008 | 1.866 | 1.866 | 1.670 | 1.730 | 40,618 | -0.03(-1.70%) |
Mar 10, 2008 | 1.840 | 1.890 | 1.760 | 1.760 | 51,813 | +0.09(+5.39%) |
Mar 07, 2008 | 1.580 | 1.920 | 1.580 | 1.670 | 32,177 | +0.01(+0.60%) |
Mar 06, 2008 | 1.670 | 1.760 | 1.650 | 1.660 | 17,227 | -0.01(-0.60%) |
Mar 05, 2008 | 1.690 | 1.770 | 1.670 | 1.670 | 15,582 | -0.04(-2.34%) |
Mar 04, 2008 | 1.730 | 1.760 | 1.700 | 1.710 | 19,743 | -0.07(-3.93%) |