Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.013 | 2.107 | 1.946 | 2.031 | 1,237,746 | +0.00(+0.00%) |
May 29, 2008 | 2.098 | 2.117 | 1.994 | 2.031 | 469,855 | -0.07(-3.15%) |
May 28, 2008 | 1.984 | 2.135 | 1.984 | 2.098 | 373,836 | +0.10(+5.21%) |
May 27, 2008 | 1.928 | 2.050 | 1.928 | 1.994 | 239,452 | +0.05(+2.43%) |
May 26, 2008 | 1.899 | 2.013 | 1.880 | 1.946 | 310,108 | +0.00(+0.00%) |
May 23, 2008 | 1.899 | 2.013 | 1.880 | 1.946 | 310,108 | +0.03(+1.48%) |
May 22, 2008 | 1.937 | 1.984 | 1.871 | 1.918 | 284,895 | -0.02(-0.98%) |
May 21, 2008 | 2.022 | 2.060 | 1.928 | 1.937 | 277,872 | -0.08(-3.76%) |
May 20, 2008 | 2.079 | 2.098 | 1.994 | 2.013 | 250,902 | -0.08(-3.62%) |
May 19, 2008 | 2.117 | 2.163 | 2.060 | 2.088 | 293,576 | -0.08(-3.49%) |
May 16, 2008 | 2.098 | 2.183 | 2.079 | 2.164 | 344,182 | +0.09(+4.57%) |
May 15, 2008 | 2.060 | 2.117 | 2.031 | 2.069 | 148,875 | +0.00(+0.00%) |
May 14, 2008 | 2.069 | 2.107 | 2.050 | 2.069 | 165,465 | -0.02(-0.91%) |
May 13, 2008 | 2.013 | 2.088 | 1.975 | 2.088 | 391,991 | +0.04(+1.84%) |
May 12, 2008 | 2.013 | 2.117 | 1.994 | 2.050 | 247,957 | +0.01(+0.46%) |
May 09, 2008 | 2.050 | 2.135 | 1.984 | 2.041 | 1,127,717 | -0.38(-15.62%) |
May 08, 2008 | 2.409 | 2.523 | 2.353 | 2.419 | 221,779 | +0.00(+0.00%) |
May 07, 2008 | 2.457 | 2.504 | 2.409 | 2.419 | 258,231 | -0.04(-1.54%) |
May 06, 2008 | 2.457 | 2.532 | 2.391 | 2.457 | 266,324 | -0.02(-0.76%) |
May 05, 2008 | 2.702 | 2.702 | 2.438 | 2.476 | 341,932 | -0.21(-7.75%) |
May 02, 2008 | 2.750 | 2.759 | 2.636 | 2.683 | 219,834 | -0.05(-1.73%) |
May 01, 2008 | 2.683 | 2.740 | 2.646 | 2.731 | 142,628 | +0.04(+1.40%) |
Apr 30, 2008 | 2.740 | 2.750 | 2.646 | 2.693 | 224,618 | -0.04(-1.38%) |
Apr 29, 2008 | 2.551 | 2.759 | 2.551 | 2.731 | 228,191 | +0.19(+7.44%) |
Apr 28, 2008 | 2.381 | 2.561 | 2.372 | 2.542 | 233,399 | +0.16(+6.75%) |
Apr 25, 2008 | 2.400 | 2.417 | 2.315 | 2.381 | 242,585 | +0.00(+0.00%) |
Apr 24, 2008 | 2.381 | 2.438 | 2.334 | 2.381 | 188,729 | +0.00(+0.00%) |
Apr 23, 2008 | 2.381 | 2.409 | 2.362 | 2.381 | 143,447 | +0.02(+0.80%) |
Apr 22, 2008 | 2.438 | 2.476 | 2.362 | 2.362 | 101,368 | -0.09(-3.85%) |
Apr 21, 2008 | 2.466 | 2.542 | 2.419 | 2.457 | 135,131 | -0.03(-1.14%) |
Apr 18, 2008 | 2.494 | 2.570 | 2.381 | 2.485 | 496,247 | +0.03(+1.15%) |
Apr 17, 2008 | 2.447 | 2.570 | 2.391 | 2.457 | 128,495 | +0.00(+0.00%) |
Apr 16, 2008 | 2.466 | 2.504 | 2.400 | 2.457 | 332,624 | +0.01(+0.39%) |
Apr 15, 2008 | 2.447 | 2.485 | 2.400 | 2.447 | 88,944 | +0.01(+0.39%) |
Apr 14, 2008 | 2.485 | 2.513 | 2.428 | 2.438 | 106,603 | -0.05(-1.90%) |
Apr 11, 2008 | 2.561 | 2.598 | 2.485 | 2.485 | 93,049 | -0.10(-4.01%) |
Apr 10, 2008 | 2.598 | 2.627 | 2.542 | 2.589 | 206,457 | -0.01(-0.36%) |
Apr 09, 2008 | 2.731 | 2.731 | 2.542 | 2.598 | 217,929 | -0.13(-4.84%) |
Apr 08, 2008 | 2.740 | 2.750 | 2.646 | 2.731 | 132,391 | -0.04(-1.36%) |
Apr 07, 2008 | 2.721 | 2.854 | 2.721 | 2.768 | 113,350 | -0.02(-0.68%) |
Apr 04, 2008 | 2.882 | 2.882 | 2.740 | 2.787 | 148,643 | -0.09(-2.96%) |
Apr 03, 2008 | 2.939 | 2.939 | 2.768 | 2.872 | 174,553 | -0.09(-3.18%) |
Apr 02, 2008 | 2.910 | 2.967 | 2.863 | 2.967 | 104,994 | +0.05(+1.62%) |
Apr 01, 2008 | 2.920 | 2.957 | 2.778 | 2.920 | 197,854 | +0.07(+2.32%) |
Mar 31, 2008 | 2.910 | 3.024 | 2.778 | 2.854 | 747,643 | -0.05(-1.63%) |
Mar 28, 2008 | 2.967 | 2.967 | 2.872 | 2.901 | 124,461 | -0.05(-1.60%) |
Mar 27, 2008 | 3.165 | 3.165 | 2.910 | 2.948 | 189,781 | -0.21(-6.59%) |
Mar 26, 2008 | 3.024 | 3.222 | 2.957 | 3.156 | 222,066 | +0.12(+4.05%) |
Mar 25, 2008 | 3.213 | 3.213 | 2.816 | 3.033 | 560,994 | -0.17(-5.31%) |
Mar 24, 2008 | 2.816 | 3.250 | 2.721 | 3.203 | 611,629 | +0.40(+14.14%) |
Mar 21, 2008 | 3.222 | 3.222 | 2.806 | 2.806 | 1,022,952 | +0.00(+0.00%) |
Mar 20, 2008 | 3.222 | 3.222 | 2.806 | 2.806 | 1,022,952 | +0.14(+5.32%) |
Mar 19, 2008 | 2.844 | 2.976 | 2.646 | 2.665 | 236,116 | -0.17(-6.00%) |
Mar 18, 2008 | 2.768 | 2.835 | 2.702 | 2.835 | 227,543 | +0.14(+5.26%) |
Mar 17, 2008 | 2.617 | 2.835 | 2.617 | 2.693 | 143,144 | +0.00(+0.00%) |
Mar 14, 2008 | 2.674 | 2.844 | 2.655 | 2.693 | 228,490 | +0.05(+1.79%) |
Mar 13, 2008 | 2.419 | 2.683 | 2.400 | 2.646 | 211,546 | +0.19(+7.69%) |
Mar 12, 2008 | 2.409 | 2.513 | 2.381 | 2.457 | 381,789 | +0.05(+1.96%) |
Mar 11, 2008 | 2.372 | 2.580 | 2.324 | 2.409 | 271,026 | +0.11(+4.94%) |
Mar 10, 2008 | 2.409 | 2.570 | 2.296 | 2.296 | 295,745 | -0.11(-4.71%) |
Mar 07, 2008 | 2.428 | 2.561 | 2.400 | 2.409 | 240,006 | -0.05(-1.92%) |
Mar 06, 2008 | 2.627 | 2.683 | 2.447 | 2.457 | 153,386 | -0.18(-6.81%) |
Mar 05, 2008 | 2.570 | 2.712 | 2.570 | 2.636 | 114,055 | +0.10(+4.10%) |
Mar 04, 2008 | 2.617 | 2.627 | 2.523 | 2.532 | 289,797 | -0.11(-4.29%) |