Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.248 | 2.273 | 2.238 | 2.273 | 14,641 | +0.01(+0.44%) |
May 29, 2008 | 2.273 | 2.273 | 2.213 | 2.263 | 87,946 | -0.00(-0.22%) |
May 28, 2008 | 2.234 | 2.559 | 2.213 | 2.268 | 61,964 | +0.01(+0.66%) |
May 27, 2008 | 2.283 | 2.312 | 2.233 | 2.253 | 23,304 | -0.06(-2.56%) |
May 26, 2008 | 2.317 | 2.322 | 2.302 | 2.312 | 23,417 | +0.00(+0.00%) |
May 23, 2008 | 2.317 | 2.322 | 2.302 | 2.312 | 23,417 | -0.00(-0.21%) |
May 22, 2008 | 2.317 | 2.342 | 2.233 | 2.317 | 40,609 | +0.02(+1.08%) |
May 21, 2008 | 2.342 | 2.381 | 2.268 | 2.292 | 33,806 | -0.02(-1.07%) |
May 20, 2008 | 2.290 | 2.317 | 2.273 | 2.317 | 23,921 | +0.00(+0.04%) |
May 19, 2008 | 2.283 | 2.322 | 2.273 | 2.316 | 57,183 | +0.01(+0.38%) |
May 16, 2008 | 2.367 | 2.367 | 2.288 | 2.307 | 40,194 | -0.08(-3.51%) |
May 15, 2008 | 2.406 | 2.421 | 2.391 | 2.391 | 55,125 | -0.01(-0.41%) |
May 14, 2008 | 2.376 | 2.421 | 2.376 | 2.401 | 26,121 | -0.02(-0.82%) |
May 13, 2008 | 2.381 | 2.421 | 2.381 | 2.421 | 17,529 | +0.03(+1.24%) |
May 12, 2008 | 2.372 | 2.391 | 2.337 | 2.391 | 30,764 | -0.01(-0.62%) |
May 09, 2008 | 2.416 | 2.421 | 2.362 | 2.406 | 65,678 | +0.00(+0.00%) |
May 08, 2008 | 2.416 | 2.416 | 2.372 | 2.406 | 52,567 | +0.01(+0.41%) |
May 07, 2008 | 2.376 | 2.416 | 2.362 | 2.396 | 48,017 | -0.00(-0.21%) |
May 06, 2008 | 2.381 | 2.421 | 2.283 | 2.401 | 122,571 | +0.03(+1.46%) |
May 05, 2008 | 2.322 | 2.381 | 2.312 | 2.367 | 58,242 | +0.01(+0.42%) |
May 02, 2008 | 2.317 | 2.374 | 2.317 | 2.357 | 24,168 | +0.03(+1.49%) |
May 01, 2008 | 2.376 | 2.376 | 2.283 | 2.322 | 7,743 | -0.01(-0.42%) |
Apr 30, 2008 | 2.297 | 2.347 | 2.283 | 2.332 | 23,573 | +0.04(+1.94%) |
Apr 29, 2008 | 2.288 | 2.312 | 2.288 | 2.288 | 9,261 | -0.02(-0.86%) |
Apr 28, 2008 | 2.357 | 2.357 | 2.292 | 2.307 | 25,004 | -0.07(-2.91%) |
Apr 25, 2008 | 2.372 | 2.386 | 2.327 | 2.376 | 8,703 | -0.02(-0.82%) |
Apr 24, 2008 | 2.421 | 2.421 | 2.381 | 2.396 | 4,604 | +0.00(+0.00%) |
Apr 23, 2008 | 2.416 | 2.421 | 2.391 | 2.396 | 5,849 | -0.01(-0.61%) |
Apr 22, 2008 | 2.421 | 2.421 | 2.396 | 2.411 | 10,302 | -0.02(-1.01%) |
Apr 21, 2008 | 2.470 | 2.470 | 2.372 | 2.436 | 26,087 | -0.03(-1.40%) |
Apr 18, 2008 | 2.421 | 2.470 | 2.411 | 2.470 | 34,934 | +0.03(+1.21%) |
Apr 17, 2008 | 2.416 | 2.441 | 2.391 | 2.441 | 136,010 | +0.03(+1.44%) |
Apr 16, 2008 | 2.421 | 2.426 | 2.367 | 2.406 | 68,951 | -0.04(-1.62%) |
Apr 15, 2008 | 2.396 | 2.470 | 2.376 | 2.446 | 121,480 | +0.07(+2.91%) |
Apr 14, 2008 | 2.386 | 2.421 | 2.347 | 2.376 | 43,222 | -0.04(-1.84%) |
Apr 11, 2008 | 2.411 | 2.421 | 2.386 | 2.421 | 42,633 | +0.03(+1.24%) |
Apr 10, 2008 | 2.421 | 2.421 | 2.381 | 2.391 | 32,491 | -0.03(-1.22%) |
Apr 09, 2008 | 2.411 | 2.458 | 2.381 | 2.421 | 56,833 | -0.03(-1.21%) |
Apr 08, 2008 | 2.337 | 2.470 | 2.312 | 2.451 | 160,984 | +0.11(+4.64%) |
Apr 07, 2008 | 2.223 | 2.352 | 2.223 | 2.342 | 54,492 | -0.03(-1.25%) |
Apr 04, 2008 | 2.115 | 2.372 | 2.115 | 2.372 | 72,554 | +0.15(+6.67%) |
Apr 03, 2008 | 2.283 | 2.327 | 2.174 | 2.223 | 83,026 | -0.09(-3.85%) |
Apr 02, 2008 | 2.372 | 2.372 | 2.288 | 2.312 | 33,458 | -0.04(-1.89%) |
Apr 01, 2008 | 2.421 | 2.421 | 2.302 | 2.357 | 68,805 | -0.07(-3.05%) |
Mar 31, 2008 | 2.446 | 2.470 | 2.386 | 2.431 | 27,172 | -0.00(-0.20%) |
Mar 28, 2008 | 2.401 | 2.460 | 2.401 | 2.436 | 18,286 | -0.02(-0.81%) |
Mar 27, 2008 | 2.411 | 2.480 | 2.401 | 2.456 | 15,700 | -0.01(-0.60%) |
Mar 26, 2008 | 2.421 | 2.470 | 2.416 | 2.470 | 132,059 | +0.00(+0.00%) |
Mar 25, 2008 | 2.426 | 2.470 | 2.426 | 2.470 | 27,921 | +0.02(+1.01%) |
Mar 24, 2008 | 2.406 | 2.470 | 2.396 | 2.446 | 76,173 | +0.04(+1.64%) |
Mar 21, 2008 | 2.263 | 2.421 | 2.248 | 2.406 | 32,082 | +0.00(+0.00%) |
Mar 20, 2008 | 2.263 | 2.421 | 2.248 | 2.406 | 32,082 | +0.11(+4.73%) |
Mar 19, 2008 | 2.386 | 2.386 | 2.263 | 2.297 | 32,926 | -0.07(-3.13%) |
Mar 18, 2008 | 2.322 | 2.421 | 2.302 | 2.372 | 47,661 | -0.01(-0.62%) |
Mar 17, 2008 | 2.465 | 2.465 | 2.337 | 2.386 | 33,699 | -0.08(-3.21%) |
Mar 14, 2008 | 2.460 | 2.470 | 2.416 | 2.465 | 29,777 | -0.00(-0.20%) |
Mar 13, 2008 | 2.406 | 2.470 | 2.352 | 2.470 | 28,848 | +0.00(+0.20%) |
Mar 12, 2008 | 2.357 | 2.470 | 2.347 | 2.465 | 30,390 | +0.09(+3.96%) |
Mar 11, 2008 | 2.396 | 2.500 | 2.347 | 2.372 | 59,044 | -0.04(-1.84%) |
Mar 10, 2008 | 2.470 | 2.470 | 2.381 | 2.416 | 93,484 | -0.08(-3.17%) |
Mar 07, 2008 | 2.406 | 2.495 | 2.406 | 2.495 | 89,055 | +0.03(+1.20%) |
Mar 06, 2008 | 2.436 | 2.470 | 2.436 | 2.465 | 47,877 | -0.01(-0.60%) |
Mar 05, 2008 | 2.475 | 2.490 | 2.431 | 2.480 | 23,996 | +0.01(+0.40%) |
Mar 04, 2008 | 2.421 | 2.470 | 2.418 | 2.470 | 82,779 | +0.04(+1.83%) |