Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.874 | 2.935 | 2.874 | 2.935 | 2,226 | -0.07(-2.42%) |
May 29, 2008 | 3.007 | 3.007 | 3.007 | 3.007 | 0 | +0.00(+0.00%) |
May 28, 2008 | 3.007 | 3.007 | 3.007 | 3.007 | 247 | +0.00(+0.00%) |
May 27, 2008 | 2.733 | 3.007 | 2.704 | 3.007 | 18,731 | +0.34(+12.73%) |
May 26, 2008 | 2.688 | 2.830 | 2.668 | 2.668 | 23,409 | +0.00(+0.00%) |
May 23, 2008 | 2.688 | 2.830 | 2.668 | 2.668 | 23,409 | -0.02(-0.75%) |
May 22, 2008 | 2.729 | 2.729 | 2.688 | 2.688 | 18,395 | +0.02(+0.77%) |
May 21, 2008 | 2.632 | 2.672 | 2.627 | 2.668 | 16,824 | -0.03(-1.06%) |
May 20, 2008 | 2.623 | 2.696 | 2.623 | 2.696 | 33,906 | +0.11(+4.38%) |
May 19, 2008 | 2.575 | 2.692 | 2.575 | 2.583 | 13,781 | -0.04(-1.69%) |
May 16, 2008 | 2.688 | 2.729 | 2.587 | 2.627 | 23,872 | -0.04(-1.66%) |
May 15, 2008 | 2.725 | 2.733 | 2.672 | 2.672 | 25,243 | +0.04(+1.69%) |
May 14, 2008 | 2.627 | 2.668 | 2.551 | 2.627 | 54,921 | +0.00(+0.00%) |
May 13, 2008 | 2.627 | 2.627 | 2.615 | 2.627 | 18,739 | +0.00(+0.00%) |
May 12, 2008 | 2.627 | 2.627 | 2.627 | 2.627 | 0 | +0.00(+0.00%) |
May 09, 2008 | 2.668 | 2.668 | 2.567 | 2.627 | 9,259 | +0.00(+0.00%) |
May 08, 2008 | 2.627 | 2.627 | 2.627 | 2.627 | 742 | +0.00(+0.00%) |
May 07, 2008 | 2.830 | 2.834 | 2.627 | 2.627 | 20,292 | -0.12(-4.41%) |
May 06, 2008 | 3.109 | 3.303 | 2.733 | 2.749 | 14,224 | -0.41(-13.04%) |
May 05, 2008 | 3.161 | 3.161 | 3.161 | 3.161 | 2,473 | +0.02(+0.64%) |
May 02, 2008 | 2.789 | 3.141 | 2.789 | 3.141 | 20,161 | +0.41(+15.11%) |
May 01, 2008 | 2.627 | 2.729 | 2.627 | 2.729 | 36,498 | +0.10(+3.85%) |
Apr 30, 2008 | 2.644 | 2.652 | 2.627 | 2.627 | 14,100 | +0.04(+1.40%) |
Apr 29, 2008 | 2.648 | 2.648 | 2.591 | 2.591 | 10,268 | -0.04(-1.38%) |
Apr 28, 2008 | 2.640 | 2.640 | 2.607 | 2.627 | 7,052 | +0.00(+0.00%) |
Apr 25, 2008 | 2.627 | 2.627 | 2.627 | 2.627 | 6,184 | +0.10(+4.00%) |
Apr 24, 2008 | 2.535 | 2.704 | 2.526 | 2.526 | 3,463 | -0.01(-0.32%) |
Apr 23, 2008 | 2.684 | 2.684 | 2.530 | 2.535 | 2,238 | -0.29(-10.30%) |
Apr 22, 2008 | 2.688 | 2.826 | 2.526 | 2.826 | 33,416 | +0.29(+11.48%) |
Apr 21, 2008 | 2.543 | 2.543 | 2.530 | 2.535 | 1,239 | -0.10(-3.69%) |
Apr 18, 2008 | 2.632 | 2.632 | 2.632 | 2.632 | 247 | +0.00(+0.00%) |
Apr 17, 2008 | 2.632 | 2.632 | 2.632 | 2.632 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 2.648 | 2.720 | 2.627 | 2.632 | 23,677 | -0.04(-1.36%) |
Apr 15, 2008 | 2.712 | 2.712 | 2.668 | 2.668 | 6,431 | +0.01(+0.45%) |
Apr 14, 2008 | 2.769 | 2.769 | 2.656 | 2.656 | 6,184 | -0.11(-3.95%) |
Apr 11, 2008 | 2.765 | 2.765 | 2.765 | 2.765 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 2.648 | 2.765 | 2.648 | 2.765 | 10,748 | +0.06(+2.09%) |
Apr 09, 2008 | 2.708 | 2.708 | 2.708 | 2.708 | 247 | -0.00(-0.15%) |
Apr 08, 2008 | 2.712 | 2.826 | 2.708 | 2.712 | 31,197 | -0.04(-1.32%) |
Apr 07, 2008 | 2.749 | 2.826 | 2.749 | 2.749 | 10,142 | -0.04(-1.52%) |
Apr 04, 2008 | 2.648 | 2.793 | 2.648 | 2.791 | 38,606 | +0.14(+5.42%) |
Apr 03, 2008 | 2.809 | 2.809 | 2.648 | 2.648 | 36,461 | -0.16(-5.76%) |
Apr 02, 2008 | 2.842 | 2.842 | 2.809 | 2.809 | 3,710 | -0.21(-6.96%) |
Apr 01, 2008 | 3.080 | 3.080 | 3.020 | 3.020 | 742 | +0.19(+6.71%) |
Mar 31, 2008 | 2.838 | 2.838 | 2.769 | 2.830 | 2,741 | -0.17(-5.53%) |
Mar 28, 2008 | 2.995 | 2.995 | 2.995 | 2.995 | 1,976 | +0.15(+5.11%) |
Mar 27, 2008 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 2.846 | 2.866 | 2.826 | 2.850 | 6,184 | +0.00(+0.14%) |
Mar 25, 2008 | 2.822 | 2.846 | 2.822 | 2.846 | 2,214 | +0.03(+1.15%) |
Mar 24, 2008 | 2.850 | 2.886 | 2.737 | 2.813 | 5,068 | -0.27(-8.78%) |
Mar 21, 2008 | 3.012 | 3.088 | 3.012 | 3.084 | 2,473 | +0.00(+0.00%) |
Mar 20, 2008 | 3.012 | 3.088 | 3.012 | 3.084 | 2,473 | +0.23(+7.92%) |
Mar 19, 2008 | 3.032 | 3.032 | 2.850 | 2.858 | 33,030 | -0.17(-5.73%) |
Mar 18, 2008 | 3.032 | 3.048 | 3.020 | 3.032 | 6,431 | +0.04(+1.49%) |
Mar 17, 2008 | 2.987 | 2.987 | 2.987 | 2.987 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 3.044 | 3.044 | 2.987 | 2.987 | 2,379 | -0.36(-10.86%) |
Mar 13, 2008 | 3.351 | 3.351 | 3.351 | 3.351 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 3.234 | 3.351 | 3.234 | 3.351 | 7,347 | +0.12(+3.62%) |
Mar 11, 2008 | 3.197 | 3.242 | 3.080 | 3.234 | 13,865 | -0.09(-2.79%) |
Mar 10, 2008 | 3.537 | 3.537 | 3.327 | 3.327 | 5,286 | -0.24(-6.80%) |
Mar 07, 2008 | 3.577 | 3.590 | 3.569 | 3.569 | 1,731 | +0.00(+0.00%) |
Mar 06, 2008 | 3.577 | 3.577 | 3.384 | 3.569 | 4,282 | -0.02(-0.56%) |
Mar 05, 2008 | 3.250 | 3.594 | 3.250 | 3.590 | 7,916 | +0.09(+2.54%) |
Mar 04, 2008 | 3.303 | 3.501 | 3.303 | 3.501 | 5,148 | -0.06(-1.59%) |