Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.396 | 2.531 | 2.362 | 2.522 | 576,595 | +0.08(+3.46%) |
May 29, 2008 | 2.210 | 2.438 | 2.202 | 2.438 | 344,497 | +0.22(+9.89%) |
May 28, 2008 | 2.261 | 2.261 | 2.134 | 2.219 | 206,125 | -0.03(-1.13%) |
May 27, 2008 | 2.126 | 2.253 | 2.126 | 2.244 | 214,033 | +0.13(+5.98%) |
May 26, 2008 | 2.219 | 2.236 | 2.109 | 2.118 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.219 | 2.236 | 2.109 | 2.118 | 206,961 | -0.13(-5.99%) |
May 22, 2008 | 2.151 | 2.278 | 2.143 | 2.253 | 383,771 | +0.10(+4.71%) |
May 21, 2008 | 2.303 | 2.320 | 2.143 | 2.151 | 354,510 | -0.14(-6.25%) |
May 20, 2008 | 2.312 | 2.328 | 2.219 | 2.295 | 415,556 | -0.03(-1.45%) |
May 19, 2008 | 2.396 | 2.396 | 2.278 | 2.328 | 503,028 | -0.08(-3.16%) |
May 16, 2008 | 2.362 | 2.421 | 2.227 | 2.404 | 480,847 | +0.07(+2.89%) |
May 15, 2008 | 2.522 | 2.522 | 2.278 | 2.337 | 279,509 | -0.04(-1.77%) |
May 14, 2008 | 2.506 | 2.522 | 2.379 | 2.379 | 226,520 | -0.13(-5.37%) |
May 13, 2008 | 2.514 | 2.531 | 2.459 | 2.514 | 238,318 | +0.00(+0.00%) |
May 12, 2008 | 2.514 | 2.531 | 2.438 | 2.514 | 367,336 | +0.05(+2.05%) |
May 09, 2008 | 2.126 | 2.598 | 2.126 | 2.463 | 1,148,408 | +0.24(+11.03%) |
May 08, 2008 | 2.177 | 2.354 | 2.109 | 2.219 | 423,344 | +0.02(+0.77%) |
May 07, 2008 | 2.312 | 2.396 | 2.177 | 2.202 | 561,646 | -0.10(-4.40%) |
May 06, 2008 | 2.345 | 2.354 | 2.244 | 2.303 | 317,035 | -0.05(-2.15%) |
May 05, 2008 | 2.447 | 2.463 | 2.202 | 2.354 | 607,842 | -0.09(-3.79%) |
May 02, 2008 | 2.506 | 2.506 | 2.371 | 2.447 | 302,590 | +0.01(+0.35%) |
May 01, 2008 | 2.375 | 2.472 | 2.236 | 2.438 | 630,271 | +0.08(+3.21%) |
Apr 30, 2008 | 2.455 | 2.506 | 2.295 | 2.362 | 3,754,789 | -0.08(-3.45%) |
Apr 29, 2008 | 2.480 | 2.565 | 2.438 | 2.447 | 893,301 | -0.03(-1.36%) |
Apr 28, 2008 | 2.506 | 2.531 | 2.447 | 2.480 | 263,769 | -0.03(-1.34%) |
Apr 25, 2008 | 2.539 | 2.556 | 2.472 | 2.514 | 655,567 | -0.01(-0.33%) |
Apr 24, 2008 | 2.447 | 2.556 | 2.413 | 2.522 | 592,849 | +0.08(+3.10%) |
Apr 23, 2008 | 2.463 | 2.506 | 2.447 | 2.447 | 401,706 | +0.00(+0.00%) |
Apr 22, 2008 | 2.514 | 2.522 | 2.430 | 2.447 | 368,328 | -0.08(-3.33%) |
Apr 21, 2008 | 2.522 | 2.590 | 2.506 | 2.531 | 77,142 | -0.03(-0.99%) |
Apr 18, 2008 | 2.548 | 2.615 | 2.531 | 2.556 | 378,302 | +0.06(+2.37%) |
Apr 17, 2008 | 2.514 | 2.548 | 2.489 | 2.497 | 145,007 | -0.03(-1.33%) |
Apr 16, 2008 | 2.531 | 2.548 | 2.447 | 2.531 | 301,050 | +0.02(+0.67%) |
Apr 15, 2008 | 2.396 | 2.548 | 2.396 | 2.514 | 312,698 | +0.12(+4.93%) |
Apr 14, 2008 | 2.472 | 2.514 | 2.396 | 2.396 | 310,912 | -0.08(-3.07%) |
Apr 11, 2008 | 2.531 | 2.548 | 2.472 | 2.472 | 253,898 | -0.08(-3.30%) |
Apr 10, 2008 | 2.261 | 2.565 | 2.261 | 2.556 | 310,438 | +0.29(+12.64%) |
Apr 09, 2008 | 2.480 | 2.539 | 2.244 | 2.269 | 408,109 | -0.20(-8.19%) |
Apr 08, 2008 | 2.489 | 2.539 | 2.463 | 2.472 | 240,622 | -0.03(-1.35%) |
Apr 07, 2008 | 2.548 | 2.548 | 2.489 | 2.506 | 179,222 | -0.03(-1.00%) |
Apr 04, 2008 | 2.573 | 2.573 | 2.497 | 2.531 | 183,963 | +0.01(+0.33%) |
Apr 03, 2008 | 2.531 | 2.556 | 2.489 | 2.522 | 286,020 | -0.03(-0.99%) |
Apr 02, 2008 | 2.657 | 2.657 | 2.522 | 2.548 | 580,457 | -0.07(-2.58%) |
Apr 01, 2008 | 2.421 | 2.674 | 2.421 | 2.615 | 443,314 | +0.15(+6.16%) |
Mar 31, 2008 | 2.480 | 2.607 | 2.447 | 2.463 | 267,410 | -0.03(-1.02%) |
Mar 28, 2008 | 2.582 | 2.615 | 2.489 | 2.489 | 254,490 | -0.08(-3.28%) |
Mar 27, 2008 | 2.632 | 2.666 | 2.489 | 2.573 | 399,456 | -0.05(-1.93%) |
Mar 26, 2008 | 2.641 | 2.674 | 2.573 | 2.624 | 225,450 | -0.03(-1.27%) |
Mar 25, 2008 | 2.700 | 2.700 | 2.565 | 2.657 | 246,193 | -0.05(-1.87%) |
Mar 24, 2008 | 2.548 | 2.708 | 2.531 | 2.708 | 334,974 | +0.17(+6.64%) |
Mar 21, 2008 | 2.700 | 2.700 | 2.463 | 2.539 | 1,202,264 | +0.00(+0.00%) |
Mar 20, 2008 | 2.700 | 2.700 | 2.463 | 2.539 | 1,202,264 | +0.05(+2.03%) |
Mar 19, 2008 | 2.649 | 2.683 | 2.472 | 2.489 | 267,215 | -0.11(-4.22%) |
Mar 18, 2008 | 2.674 | 2.674 | 2.506 | 2.598 | 412,495 | +0.10(+4.05%) |
Mar 17, 2008 | 2.438 | 2.590 | 2.404 | 2.497 | 125,895 | -0.01(-0.34%) |
Mar 14, 2008 | 2.548 | 2.556 | 2.447 | 2.506 | 273,693 | -0.02(-0.67%) |
Mar 13, 2008 | 2.472 | 2.582 | 2.455 | 2.522 | 194,987 | +0.03(+1.01%) |
Mar 12, 2008 | 2.725 | 2.742 | 2.497 | 2.497 | 509,123 | -0.20(-7.50%) |
Mar 11, 2008 | 2.717 | 2.733 | 2.514 | 2.700 | 400,107 | +0.19(+7.38%) |
Mar 10, 2008 | 2.438 | 2.590 | 2.438 | 2.514 | 242,993 | +0.01(+0.34%) |
Mar 07, 2008 | 2.489 | 2.674 | 2.489 | 2.506 | 316,009 | -0.04(-1.66%) |
Mar 06, 2008 | 2.624 | 2.666 | 2.497 | 2.548 | 613,834 | -0.10(-3.82%) |
Mar 05, 2008 | 2.514 | 2.691 | 2.497 | 2.649 | 534,376 | +0.17(+6.80%) |
Mar 04, 2008 | 2.480 | 2.582 | 2.430 | 2.480 | 547,149 | -0.03(-1.34%) |