Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.938 | 2.999 | 2.816 | 2.933 | 625,062 | +0.01(+0.35%) |
May 29, 2008 | 2.902 | 2.963 | 2.856 | 2.922 | 443,411 | +0.01(+0.17%) |
May 28, 2008 | 2.877 | 2.933 | 2.851 | 2.917 | 365,526 | +0.07(+2.50%) |
May 27, 2008 | 2.663 | 2.877 | 2.567 | 2.846 | 700,767 | +0.18(+6.67%) |
May 26, 2008 | 2.643 | 2.709 | 2.526 | 2.668 | 772,954 | +0.00(+0.00%) |
May 23, 2008 | 2.643 | 2.709 | 2.526 | 2.668 | 772,954 | +0.00(+0.00%) |
May 22, 2008 | 2.729 | 2.765 | 2.623 | 2.668 | 425,795 | +0.08(+3.14%) |
May 21, 2008 | 2.633 | 2.694 | 2.577 | 2.587 | 487,317 | -0.04(-1.55%) |
May 20, 2008 | 2.668 | 2.699 | 2.592 | 2.628 | 365,669 | -0.07(-2.64%) |
May 19, 2008 | 2.744 | 2.770 | 2.668 | 2.699 | 381,579 | -0.05(-1.85%) |
May 16, 2008 | 2.770 | 2.775 | 2.643 | 2.750 | 332,571 | -0.01(-0.18%) |
May 15, 2008 | 2.724 | 2.765 | 2.689 | 2.755 | 325,068 | +0.03(+0.93%) |
May 14, 2008 | 2.689 | 2.770 | 2.673 | 2.729 | 367,975 | +0.04(+1.51%) |
May 13, 2008 | 2.633 | 2.694 | 2.597 | 2.689 | 358,446 | +0.06(+2.12%) |
May 12, 2008 | 2.592 | 2.633 | 2.567 | 2.633 | 388,761 | +0.06(+2.37%) |
May 09, 2008 | 2.592 | 2.597 | 2.541 | 2.572 | 467,201 | -0.03(-1.17%) |
May 08, 2008 | 2.643 | 2.922 | 2.587 | 2.602 | 486,467 | -0.01(-0.39%) |
May 07, 2008 | 2.648 | 2.704 | 2.592 | 2.612 | 432,504 | -0.04(-1.34%) |
May 06, 2008 | 2.597 | 2.678 | 2.562 | 2.648 | 637,997 | +0.06(+2.36%) |
May 05, 2008 | 2.658 | 2.658 | 2.546 | 2.587 | 326,408 | -0.06(-2.12%) |
May 02, 2008 | 2.704 | 2.744 | 2.623 | 2.643 | 334,729 | -0.02(-0.57%) |
May 01, 2008 | 2.719 | 2.795 | 2.638 | 2.658 | 364,007 | -0.05(-1.88%) |
Apr 30, 2008 | 2.795 | 2.841 | 2.673 | 2.709 | 347,314 | -0.07(-2.56%) |
Apr 29, 2008 | 2.780 | 2.846 | 2.724 | 2.780 | 411,963 | +0.01(+0.18%) |
Apr 28, 2008 | 2.683 | 2.775 | 2.628 | 2.775 | 393,186 | +0.08(+3.02%) |
Apr 25, 2008 | 2.678 | 2.775 | 2.612 | 2.694 | 547,256 | +0.03(+1.15%) |
Apr 24, 2008 | 2.653 | 2.714 | 2.633 | 2.663 | 375,708 | +0.02(+0.58%) |
Apr 23, 2008 | 2.617 | 2.683 | 2.572 | 2.648 | 403,416 | +0.05(+1.96%) |
Apr 22, 2008 | 2.643 | 2.694 | 2.556 | 2.597 | 513,866 | -0.07(-2.48%) |
Apr 21, 2008 | 2.663 | 2.699 | 2.612 | 2.663 | 258,229 | -0.02(-0.57%) |
Apr 18, 2008 | 2.699 | 2.775 | 2.638 | 2.678 | 452,349 | +0.04(+1.35%) |
Apr 17, 2008 | 2.501 | 2.663 | 2.501 | 2.643 | 637,303 | +0.15(+5.91%) |
Apr 16, 2008 | 2.501 | 2.536 | 2.429 | 2.495 | 445,308 | +0.03(+1.03%) |
Apr 15, 2008 | 2.572 | 2.584 | 2.470 | 2.470 | 991,023 | -0.09(-3.57%) |
Apr 14, 2008 | 2.551 | 2.602 | 2.495 | 2.562 | 762,764 | -0.01(-0.40%) |
Apr 11, 2008 | 2.567 | 2.729 | 2.567 | 2.572 | 754,148 | -0.19(-6.81%) |
Apr 10, 2008 | 2.729 | 2.846 | 2.592 | 2.760 | 1,102,765 | +0.00(+0.00%) |
Apr 09, 2008 | 2.816 | 2.938 | 2.744 | 2.760 | 659,731 | -0.06(-1.99%) |
Apr 08, 2008 | 2.846 | 2.861 | 2.773 | 2.816 | 333,423 | -0.04(-1.25%) |
Apr 07, 2008 | 2.978 | 3.044 | 2.851 | 2.851 | 423,808 | -0.10(-3.44%) |
Apr 04, 2008 | 3.075 | 3.075 | 2.917 | 2.953 | 502,070 | -0.11(-3.65%) |
Apr 03, 2008 | 3.060 | 3.146 | 3.034 | 3.065 | 511,318 | -0.01(-0.33%) |
Apr 02, 2008 | 3.126 | 3.192 | 3.070 | 3.075 | 542,538 | -0.05(-1.63%) |
Apr 01, 2008 | 2.907 | 3.131 | 2.795 | 3.126 | 893,024 | +0.27(+9.43%) |
Mar 31, 2008 | 2.831 | 2.887 | 2.719 | 2.856 | 646,255 | +0.01(+0.18%) |
Mar 28, 2008 | 2.927 | 2.968 | 2.826 | 2.851 | 564,895 | -0.06(-2.09%) |
Mar 27, 2008 | 3.110 | 3.110 | 2.902 | 2.912 | 627,203 | -0.18(-5.76%) |
Mar 26, 2008 | 3.070 | 3.110 | 2.948 | 3.090 | 903,249 | +0.06(+1.84%) |
Mar 25, 2008 | 3.202 | 3.202 | 3.004 | 3.034 | 1,089,416 | -0.17(-5.24%) |
Mar 24, 2008 | 2.917 | 3.288 | 2.917 | 3.202 | 1,797,582 | +0.29(+9.95%) |
Mar 21, 2008 | 2.678 | 2.994 | 2.556 | 2.912 | 1,854,227 | +0.00(+0.00%) |
Mar 20, 2008 | 2.678 | 2.994 | 2.556 | 2.912 | 1,854,227 | +0.28(+10.62%) |
Mar 19, 2008 | 2.755 | 2.836 | 2.597 | 2.633 | 744,300 | -0.08(-2.81%) |
Mar 18, 2008 | 2.668 | 2.719 | 2.587 | 2.709 | 746,510 | +0.04(+1.52%) |
Mar 17, 2008 | 2.597 | 2.709 | 2.577 | 2.668 | 452,129 | +0.00(+0.00%) |
Mar 14, 2008 | 2.719 | 2.744 | 2.592 | 2.668 | 628,529 | -0.02(-0.57%) |
Mar 13, 2008 | 2.546 | 2.689 | 2.526 | 2.683 | 711,486 | +0.11(+4.35%) |
Mar 12, 2008 | 2.602 | 2.699 | 2.521 | 2.572 | 704,974 | -0.02(-0.59%) |
Mar 11, 2008 | 2.597 | 2.846 | 2.527 | 2.587 | 670,447 | +0.07(+2.62%) |
Mar 10, 2008 | 2.440 | 2.597 | 2.389 | 2.521 | 1,045,811 | +0.11(+4.42%) |
Mar 07, 2008 | 2.358 | 2.475 | 2.302 | 2.414 | 792,630 | +0.03(+1.06%) |
Mar 06, 2008 | 2.592 | 2.643 | 2.348 | 2.389 | 1,383,024 | -0.14(-5.43%) |
Mar 05, 2008 | 2.760 | 2.948 | 2.485 | 2.526 | 1,597,219 | -0.21(-7.79%) |
Mar 04, 2008 | 2.714 | 2.882 | 2.617 | 2.739 | 1,685,796 | -0.03(-1.10%) |