Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.205 | 2.209 | 2.196 | 2.199 | 10,049 | -0.01(-0.44%) |
May 29, 2008 | 2.179 | 2.213 | 2.175 | 2.209 | 62,937 | +0.03(+1.58%) |
May 28, 2008 | 2.187 | 2.192 | 2.166 | 2.175 | 138,039 | +0.00(+0.00%) |
May 27, 2008 | 2.175 | 2.187 | 2.157 | 2.175 | 180,980 | +0.00(+0.20%) |
May 26, 2008 | 2.179 | 2.179 | 2.166 | 2.170 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.179 | 2.179 | 2.166 | 2.170 | 74,011 | -0.02(-0.98%) |
May 22, 2008 | 2.179 | 2.213 | 2.170 | 2.192 | 124,183 | +0.01(+0.59%) |
May 21, 2008 | 2.187 | 2.209 | 2.175 | 2.179 | 96,714 | +0.00(+0.20%) |
May 20, 2008 | 2.179 | 2.187 | 2.175 | 2.175 | 126,859 | -0.01(-0.59%) |
May 19, 2008 | 2.183 | 2.196 | 2.183 | 2.187 | 36,585 | +0.00(+0.20%) |
May 16, 2008 | 2.205 | 2.205 | 2.183 | 2.183 | 29,665 | -0.01(-0.59%) |
May 15, 2008 | 2.209 | 2.213 | 2.183 | 2.196 | 103,234 | -0.02(-0.78%) |
May 14, 2008 | 2.239 | 2.252 | 2.213 | 2.213 | 123,138 | -0.03(-1.15%) |
May 13, 2008 | 2.252 | 2.265 | 2.239 | 2.239 | 59,219 | -0.00(-0.19%) |
May 12, 2008 | 2.261 | 2.265 | 2.230 | 2.243 | 108,770 | -0.01(-0.38%) |
May 09, 2008 | 2.261 | 2.265 | 2.230 | 2.252 | 34,244 | +0.00(+0.00%) |
May 08, 2008 | 2.256 | 2.286 | 2.252 | 2.252 | 74,576 | -0.00(-0.19%) |
May 07, 2008 | 2.252 | 2.269 | 2.248 | 2.256 | 67,903 | -0.01(-0.57%) |
May 06, 2008 | 2.248 | 2.278 | 2.243 | 2.269 | 136,152 | +0.03(+1.15%) |
May 05, 2008 | 2.235 | 2.278 | 2.235 | 2.243 | 101,905 | -0.00(-0.19%) |
May 02, 2008 | 2.269 | 2.286 | 2.235 | 2.248 | 88,400 | -0.01(-0.57%) |
May 01, 2008 | 2.261 | 2.278 | 2.256 | 2.261 | 77,040 | -0.03(-1.13%) |
Apr 30, 2008 | 2.265 | 2.286 | 2.261 | 2.286 | 36,667 | +0.03(+1.33%) |
Apr 29, 2008 | 2.265 | 2.265 | 2.252 | 2.256 | 40,252 | -0.00(-0.19%) |
Apr 28, 2008 | 2.278 | 2.286 | 2.235 | 2.261 | 71,719 | -0.02(-0.94%) |
Apr 25, 2008 | 2.252 | 2.282 | 2.239 | 2.282 | 118,671 | +0.03(+1.34%) |
Apr 24, 2008 | 2.243 | 2.278 | 2.235 | 2.252 | 122,719 | -0.00(-0.19%) |
Apr 23, 2008 | 2.256 | 2.265 | 2.235 | 2.256 | 47,235 | +0.00(+0.00%) |
Apr 22, 2008 | 2.243 | 2.256 | 2.233 | 2.256 | 94,471 | +0.02(+0.96%) |
Apr 21, 2008 | 2.243 | 2.248 | 2.226 | 2.235 | 91,213 | -0.01(-0.38%) |
Apr 18, 2008 | 2.243 | 2.248 | 2.213 | 2.243 | 84,000 | -0.00(-0.19%) |
Apr 17, 2008 | 2.432 | 2.432 | 2.226 | 2.248 | 50,225 | +0.03(+1.16%) |
Apr 16, 2008 | 2.230 | 2.235 | 2.206 | 2.222 | 61,885 | +0.01(+0.39%) |
Apr 15, 2008 | 2.192 | 2.248 | 2.170 | 2.213 | 130,666 | +0.00(+0.19%) |
Apr 14, 2008 | 2.192 | 2.218 | 2.192 | 2.209 | 32,110 | +0.03(+1.58%) |
Apr 11, 2008 | 2.222 | 2.243 | 2.157 | 2.175 | 261,774 | -0.05(-2.13%) |
Apr 10, 2008 | 2.213 | 2.243 | 2.187 | 2.222 | 134,919 | -0.01(-0.39%) |
Apr 09, 2008 | 2.205 | 2.239 | 2.205 | 2.230 | 135,424 | +0.00(+0.00%) |
Apr 08, 2008 | 2.218 | 2.230 | 2.179 | 2.230 | 107,734 | +0.01(+0.58%) |
Apr 07, 2008 | 2.192 | 2.230 | 2.187 | 2.218 | 58,637 | +0.03(+1.24%) |
Apr 04, 2008 | 2.183 | 2.209 | 2.179 | 2.190 | 64,221 | +0.03(+1.53%) |
Apr 03, 2008 | 2.149 | 2.192 | 2.149 | 2.157 | 70,737 | -0.01(-0.59%) |
Apr 02, 2008 | 2.127 | 2.170 | 2.114 | 2.170 | 76,321 | +0.03(+1.20%) |
Apr 01, 2008 | 2.140 | 2.144 | 2.033 | 2.144 | 110,431 | +0.03(+1.42%) |
Mar 31, 2008 | 2.016 | 2.114 | 2.016 | 2.114 | 291,558 | +0.00(+0.20%) |
Mar 28, 2008 | 2.179 | 2.183 | 2.110 | 2.110 | 103,778 | -0.04(-2.00%) |
Mar 27, 2008 | 2.140 | 2.156 | 2.116 | 2.153 | 67,479 | +0.03(+1.21%) |
Mar 26, 2008 | 2.218 | 2.218 | 2.054 | 2.127 | 112,306 | +0.03(+1.43%) |
Mar 25, 2008 | 2.071 | 2.102 | 2.046 | 2.097 | 151,014 | +0.03(+1.67%) |
Mar 24, 2008 | 2.059 | 2.089 | 2.027 | 2.063 | 147,058 | -0.01(-0.41%) |
Mar 21, 2008 | 2.102 | 2.132 | 2.067 | 2.071 | 147,924 | +0.00(+0.00%) |
Mar 20, 2008 | 2.102 | 2.132 | 2.067 | 2.071 | 147,924 | -0.02(-1.03%) |
Mar 19, 2008 | 2.119 | 2.149 | 2.093 | 2.093 | 261,141 | -0.04(-1.81%) |
Mar 18, 2008 | 2.157 | 2.192 | 2.132 | 2.132 | 70,976 | -0.04(-1.78%) |
Mar 17, 2008 | 2.166 | 2.192 | 2.153 | 2.170 | 128,443 | -0.04(-1.75%) |
Mar 14, 2008 | 2.170 | 2.218 | 2.170 | 2.209 | 120,776 | +0.03(+1.38%) |
Mar 13, 2008 | 2.192 | 2.192 | 2.157 | 2.179 | 92,609 | +0.00(+0.00%) |
Mar 12, 2008 | 2.183 | 2.209 | 2.153 | 2.179 | 141,707 | +0.01(+0.40%) |
Mar 11, 2008 | 2.213 | 2.235 | 2.149 | 2.170 | 220,355 | -0.03(-1.56%) |
Mar 10, 2008 | 2.179 | 2.213 | 2.162 | 2.205 | 166,604 | -0.01(-0.39%) |
Mar 07, 2008 | 2.175 | 2.226 | 2.175 | 2.213 | 67,444 | +0.04(+1.78%) |
Mar 06, 2008 | 2.170 | 2.218 | 2.170 | 2.175 | 172,654 | -0.01(-0.59%) |
Mar 05, 2008 | 2.196 | 2.200 | 2.179 | 2.187 | 150,549 | +0.00(+0.05%) |
Mar 04, 2008 | 2.157 | 2.213 | 2.157 | 2.186 | 59,491 | +0.01(+0.54%) |