Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.567 | 2.567 | 2.470 | 2.477 | 486,183 | -0.08(-3.26%) |
May 29, 2008 | 2.529 | 2.608 | 2.524 | 2.560 | 707,803 | +0.03(+1.07%) |
May 28, 2008 | 2.515 | 2.540 | 2.514 | 2.533 | 420,179 | +0.00(+0.00%) |
May 27, 2008 | 2.524 | 2.554 | 2.515 | 2.533 | 474,561 | +0.02(+0.90%) |
May 26, 2008 | 2.493 | 2.511 | 2.482 | 2.511 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.493 | 2.511 | 2.482 | 2.511 | 433,963 | -0.01(-0.54%) |
May 22, 2008 | 2.563 | 2.578 | 2.495 | 2.524 | 635,337 | -0.03(-1.23%) |
May 21, 2008 | 2.578 | 2.612 | 2.540 | 2.556 | 528,038 | +0.02(+0.62%) |
May 20, 2008 | 2.583 | 2.596 | 2.527 | 2.540 | 513,254 | -0.04(-1.66%) |
May 19, 2008 | 2.590 | 2.590 | 2.529 | 2.583 | 984,103 | +0.09(+3.61%) |
May 16, 2008 | 2.486 | 2.520 | 2.466 | 2.493 | 740,372 | +0.03(+1.28%) |
May 15, 2008 | 2.463 | 2.463 | 2.412 | 2.461 | 665,016 | +0.07(+2.82%) |
May 14, 2008 | 2.418 | 2.452 | 2.369 | 2.394 | 817,407 | -0.02(-1.02%) |
May 13, 2008 | 2.524 | 2.545 | 2.391 | 2.418 | 1,366,167 | -0.10(-3.85%) |
May 12, 2008 | 2.630 | 2.630 | 2.504 | 2.515 | 1,311,220 | -0.11(-4.04%) |
May 09, 2008 | 2.587 | 2.635 | 2.569 | 2.621 | 288,397 | +0.07(+2.65%) |
May 08, 2008 | 2.596 | 2.605 | 2.545 | 2.554 | 461,074 | -0.05(-1.73%) |
May 07, 2008 | 2.603 | 2.626 | 2.590 | 2.599 | 418,487 | -0.00(-0.17%) |
May 06, 2008 | 2.646 | 2.646 | 2.590 | 2.603 | 580,173 | -0.03(-1.20%) |
May 05, 2008 | 2.610 | 2.640 | 2.576 | 2.635 | 805,879 | +0.06(+2.27%) |
May 02, 2008 | 2.565 | 2.612 | 2.560 | 2.576 | 695,826 | +0.02(+0.62%) |
May 01, 2008 | 2.639 | 2.639 | 2.542 | 2.560 | 778,896 | -0.02(-0.79%) |
Apr 30, 2008 | 2.583 | 2.626 | 2.569 | 2.581 | 877,163 | +0.01(+0.42%) |
Apr 29, 2008 | 2.583 | 2.635 | 2.556 | 2.570 | 950,979 | +0.01(+0.28%) |
Apr 28, 2008 | 2.644 | 2.644 | 2.540 | 2.563 | 998,749 | -0.06(-2.32%) |
Apr 25, 2008 | 2.590 | 2.632 | 2.578 | 2.623 | 674,252 | +0.05(+1.75%) |
Apr 24, 2008 | 2.592 | 2.594 | 2.549 | 2.578 | 655,801 | +0.01(+0.44%) |
Apr 23, 2008 | 2.585 | 2.587 | 2.565 | 2.567 | 912,570 | -0.02(-0.61%) |
Apr 22, 2008 | 2.563 | 2.583 | 2.545 | 2.583 | 714,011 | +0.02(+0.79%) |
Apr 21, 2008 | 2.531 | 2.563 | 2.531 | 2.563 | 891,134 | +0.05(+2.06%) |
Apr 18, 2008 | 2.488 | 2.533 | 2.475 | 2.511 | 394,715 | +0.03(+1.36%) |
Apr 17, 2008 | 2.506 | 2.520 | 2.477 | 2.477 | 713,985 | -0.03(-1.35%) |
Apr 16, 2008 | 2.506 | 2.522 | 2.491 | 2.511 | 543,110 | +0.03(+1.27%) |
Apr 15, 2008 | 2.473 | 2.488 | 2.466 | 2.479 | 442,929 | +0.01(+0.27%) |
Apr 14, 2008 | 2.470 | 2.477 | 2.450 | 2.473 | 530,569 | +0.01(+0.55%) |
Apr 11, 2008 | 2.461 | 2.466 | 2.436 | 2.459 | 372,653 | +0.00(+0.18%) |
Apr 10, 2008 | 2.473 | 2.473 | 2.439 | 2.454 | 330,975 | +0.01(+0.28%) |
Apr 09, 2008 | 2.454 | 2.463 | 2.417 | 2.448 | 286,589 | -0.01(-0.37%) |
Apr 08, 2008 | 2.473 | 2.473 | 2.448 | 2.457 | 415,218 | -0.02(-0.64%) |
Apr 07, 2008 | 2.452 | 2.477 | 2.445 | 2.473 | 615,731 | +0.02(+0.73%) |
Apr 04, 2008 | 2.452 | 2.454 | 2.423 | 2.454 | 377,471 | +0.04(+1.77%) |
Apr 03, 2008 | 2.434 | 2.452 | 2.387 | 2.412 | 505,190 | +0.00(+0.02%) |
Apr 02, 2008 | 2.369 | 2.427 | 2.369 | 2.411 | 329,288 | +0.05(+1.98%) |
Apr 01, 2008 | 2.403 | 2.403 | 2.346 | 2.364 | 465,706 | +0.02(+0.77%) |
Mar 31, 2008 | 2.380 | 2.409 | 2.346 | 2.346 | 466,954 | -0.02(-0.67%) |
Mar 28, 2008 | 2.421 | 2.421 | 2.362 | 2.362 | 636,483 | -0.07(-2.87%) |
Mar 27, 2008 | 2.452 | 2.452 | 2.414 | 2.432 | 476,058 | -0.01(-0.37%) |
Mar 26, 2008 | 2.470 | 2.470 | 2.427 | 2.441 | 488,492 | +0.01(+0.37%) |
Mar 25, 2008 | 2.436 | 2.470 | 2.432 | 2.432 | 568,871 | +0.01(+0.37%) |
Mar 24, 2008 | 2.477 | 2.477 | 2.398 | 2.423 | 538,230 | +0.02(+0.65%) |
Mar 21, 2008 | 2.407 | 2.407 | 2.387 | 2.407 | 342,459 | +0.00(+0.00%) |
Mar 20, 2008 | 2.407 | 2.407 | 2.387 | 2.407 | 342,459 | +0.03(+1.33%) |
Mar 19, 2008 | 2.407 | 2.425 | 2.319 | 2.376 | 676,784 | +0.01(+0.48%) |
Mar 18, 2008 | 2.313 | 2.391 | 2.313 | 2.364 | 439,199 | +0.07(+2.94%) |
Mar 17, 2008 | 2.398 | 2.441 | 2.297 | 2.297 | 1,460,157 | -0.10(-4.23%) |
Mar 14, 2008 | 2.385 | 2.432 | 2.382 | 2.398 | 620,745 | +0.02(+0.66%) |
Mar 13, 2008 | 2.425 | 2.427 | 2.376 | 2.382 | 697,700 | -0.03(-1.12%) |
Mar 12, 2008 | 2.477 | 2.500 | 2.367 | 2.409 | 920,324 | +0.03(+1.13%) |
Mar 11, 2008 | 2.342 | 2.387 | 2.297 | 2.382 | 525,578 | +0.09(+3.73%) |
Mar 10, 2008 | 2.477 | 2.477 | 2.297 | 2.297 | 699,796 | -0.03(-1.45%) |
Mar 07, 2008 | 2.299 | 2.360 | 2.297 | 2.331 | 560,372 | +0.02(+0.68%) |
Mar 06, 2008 | 2.340 | 2.340 | 2.306 | 2.315 | 302,421 | -0.02(-0.96%) |
Mar 05, 2008 | 2.387 | 2.405 | 2.337 | 2.337 | 528,904 | -0.04(-1.80%) |
Mar 04, 2008 | 2.407 | 2.418 | 2.364 | 2.380 | 777,591 | -0.01(-0.28%) |