Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.597 | 2.615 | 2.597 | 2.597 | 180,451 | -0.01(-0.57%) |
May 29, 2008 | 2.574 | 2.615 | 2.562 | 2.611 | 359,429 | +0.03(+1.29%) |
May 28, 2008 | 2.563 | 2.608 | 2.559 | 2.578 | 589,675 | +0.01(+0.29%) |
May 27, 2008 | 2.563 | 2.582 | 2.545 | 2.571 | 274,557 | +0.00(+0.00%) |
May 26, 2008 | 2.530 | 2.578 | 2.522 | 2.571 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.530 | 2.578 | 2.522 | 2.571 | 605,359 | +0.02(+0.87%) |
May 22, 2008 | 2.511 | 2.548 | 2.511 | 2.548 | 316,250 | +0.02(+0.88%) |
May 21, 2008 | 2.534 | 2.545 | 2.522 | 2.526 | 225,754 | -0.02(-0.73%) |
May 20, 2008 | 2.526 | 2.552 | 2.522 | 2.545 | 242,366 | +0.00(+0.15%) |
May 19, 2008 | 2.548 | 2.560 | 2.537 | 2.541 | 255,244 | -0.01(-0.58%) |
May 16, 2008 | 2.541 | 2.574 | 2.530 | 2.556 | 305,079 | +0.00(+0.15%) |
May 15, 2008 | 2.541 | 2.556 | 2.537 | 2.552 | 220,840 | -0.01(-0.29%) |
May 14, 2008 | 2.545 | 2.563 | 2.534 | 2.560 | 217,713 | +0.01(+0.58%) |
May 13, 2008 | 2.567 | 2.593 | 2.526 | 2.545 | 569,475 | -0.03(-1.15%) |
May 12, 2008 | 2.586 | 2.593 | 2.574 | 2.574 | 102,543 | -0.02(-0.72%) |
May 09, 2008 | 2.563 | 2.593 | 2.563 | 2.593 | 125,643 | +0.02(+0.87%) |
May 08, 2008 | 2.563 | 2.604 | 2.560 | 2.571 | 249,930 | -0.00(-0.15%) |
May 07, 2008 | 2.571 | 2.597 | 2.567 | 2.574 | 210,008 | -0.00(-0.14%) |
May 06, 2008 | 2.574 | 2.578 | 2.552 | 2.578 | 175,887 | -0.01(-0.29%) |
May 05, 2008 | 2.597 | 2.600 | 2.586 | 2.586 | 221,988 | -0.01(-0.29%) |
May 02, 2008 | 2.600 | 2.611 | 2.593 | 2.593 | 148,557 | -0.00(-0.14%) |
May 01, 2008 | 2.597 | 2.615 | 2.586 | 2.597 | 205,280 | +0.01(+0.29%) |
Apr 30, 2008 | 2.586 | 2.604 | 2.586 | 2.589 | 141,397 | -0.01(-0.43%) |
Apr 29, 2008 | 2.604 | 2.608 | 2.574 | 2.600 | 324,184 | -0.00(-0.14%) |
Apr 28, 2008 | 2.593 | 2.618 | 2.589 | 2.604 | 126,929 | +0.02(+0.63%) |
Apr 25, 2008 | 2.652 | 2.659 | 2.586 | 2.588 | 523,789 | -0.05(-1.75%) |
Apr 24, 2008 | 2.563 | 2.634 | 2.556 | 2.634 | 494,497 | +0.06(+2.45%) |
Apr 23, 2008 | 2.545 | 2.582 | 2.545 | 2.571 | 310,317 | +0.01(+0.43%) |
Apr 22, 2008 | 2.541 | 2.567 | 2.527 | 2.560 | 214,036 | +0.00(+0.15%) |
Apr 21, 2008 | 2.496 | 2.556 | 2.496 | 2.556 | 190,256 | +0.05(+1.92%) |
Apr 18, 2008 | 2.467 | 2.519 | 2.463 | 2.508 | 237,457 | +0.06(+2.58%) |
Apr 17, 2008 | 2.478 | 2.485 | 2.445 | 2.445 | 411,310 | -0.04(-1.64%) |
Apr 16, 2008 | 2.445 | 2.489 | 2.433 | 2.485 | 470,113 | +0.06(+2.29%) |
Apr 15, 2008 | 2.437 | 2.452 | 2.411 | 2.430 | 129,937 | -0.01(-0.46%) |
Apr 14, 2008 | 2.474 | 2.478 | 2.437 | 2.441 | 317,334 | -0.03(-1.35%) |
Apr 11, 2008 | 2.478 | 2.482 | 2.452 | 2.474 | 246,396 | +0.00(+0.15%) |
Apr 10, 2008 | 2.459 | 2.504 | 2.452 | 2.470 | 324,788 | +0.00(+0.15%) |
Apr 09, 2008 | 2.485 | 2.496 | 2.456 | 2.467 | 358,663 | -0.03(-1.19%) |
Apr 08, 2008 | 2.482 | 2.511 | 2.467 | 2.496 | 300,852 | -0.00(-0.15%) |
Apr 07, 2008 | 2.463 | 2.511 | 2.463 | 2.500 | 256,371 | +0.04(+1.51%) |
Apr 04, 2008 | 2.456 | 2.478 | 2.456 | 2.463 | 277,398 | -0.01(-0.60%) |
Apr 03, 2008 | 2.467 | 2.489 | 2.441 | 2.478 | 418,319 | +0.01(+0.45%) |
Apr 02, 2008 | 2.404 | 2.485 | 2.400 | 2.467 | 245,857 | +0.07(+2.94%) |
Apr 01, 2008 | 2.389 | 2.424 | 2.389 | 2.396 | 211,402 | +0.00(+0.16%) |
Mar 31, 2008 | 2.393 | 2.419 | 2.359 | 2.393 | 478,505 | -0.01(-0.46%) |
Mar 28, 2008 | 2.400 | 2.411 | 2.363 | 2.404 | 400,596 | -0.01(-0.46%) |
Mar 27, 2008 | 2.393 | 2.415 | 2.359 | 2.415 | 470,669 | +0.01(+0.31%) |
Mar 26, 2008 | 2.411 | 2.411 | 2.359 | 2.407 | 309,209 | -0.01(-0.31%) |
Mar 25, 2008 | 2.370 | 2.422 | 2.363 | 2.415 | 395,205 | +0.05(+2.20%) |
Mar 24, 2008 | 2.363 | 2.404 | 2.363 | 2.363 | 255,575 | +0.02(+0.79%) |
Mar 21, 2008 | 2.304 | 2.393 | 2.296 | 2.344 | 383,227 | +0.00(+0.00%) |
Mar 20, 2008 | 2.304 | 2.393 | 2.296 | 2.344 | 383,227 | +0.02(+0.96%) |
Mar 19, 2008 | 2.374 | 2.374 | 2.304 | 2.322 | 279,555 | -0.04(-1.73%) |
Mar 18, 2008 | 2.322 | 2.363 | 2.315 | 2.363 | 258,258 | +0.04(+1.76%) |
Mar 17, 2008 | 2.307 | 2.322 | 2.255 | 2.322 | 275,481 | -0.04(-1.57%) |
Mar 14, 2008 | 2.363 | 2.363 | 2.326 | 2.359 | 151,649 | -0.01(-0.47%) |
Mar 13, 2008 | 2.315 | 2.378 | 2.296 | 2.370 | 181,697 | +0.02(+0.79%) |
Mar 12, 2008 | 2.370 | 2.374 | 2.344 | 2.352 | 246,687 | -0.05(-2.01%) |
Mar 11, 2008 | 2.381 | 2.419 | 2.356 | 2.400 | 347,489 | +0.05(+2.05%) |
Mar 10, 2008 | 2.404 | 2.422 | 2.344 | 2.352 | 386,039 | -0.09(-3.65%) |
Mar 07, 2008 | 2.407 | 2.445 | 2.405 | 2.441 | 510,316 | +0.01(+0.46%) |
Mar 06, 2008 | 2.441 | 2.461 | 2.419 | 2.430 | 211,224 | -0.03(-1.05%) |
Mar 05, 2008 | 2.493 | 2.508 | 2.430 | 2.455 | 265,081 | -0.04(-1.79%) |
Mar 04, 2008 | 2.515 | 2.574 | 2.493 | 2.500 | 180,015 | -0.01(-0.59%) |