Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.150 | 2.260 | 2.150 | 2.230 | 182,132 | +0.08(+3.72%) |
May 29, 2008 | 2.020 | 2.180 | 2.020 | 2.150 | 33,066 | +0.06(+2.88%) |
May 28, 2008 | 2.150 | 2.200 | 2.050 | 2.090 | 39,683 | -0.07(-3.25%) |
May 27, 2008 | 2.210 | 2.260 | 2.100 | 2.160 | 78,547 | -0.06(-2.70%) |
May 26, 2008 | 2.160 | 2.240 | 2.110 | 2.220 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.160 | 2.240 | 2.110 | 2.220 | 31,736 | +0.04(+1.83%) |
May 22, 2008 | 2.160 | 2.240 | 2.050 | 2.180 | 68,166 | +0.09(+4.31%) |
May 21, 2008 | 2.290 | 2.380 | 2.060 | 2.090 | 165,055 | -0.20(-8.73%) |
May 20, 2008 | 2.370 | 2.380 | 2.260 | 2.290 | 86,792 | -0.06(-2.55%) |
May 19, 2008 | 2.460 | 2.460 | 2.350 | 2.350 | 79,093 | -0.09(-3.68%) |
May 16, 2008 | 2.400 | 2.500 | 2.340 | 2.440 | 115,154 | +0.02(+0.82%) |
May 15, 2008 | 2.400 | 2.500 | 2.350 | 2.420 | 46,640 | +0.02(+0.83%) |
May 14, 2008 | 2.410 | 2.540 | 2.390 | 2.400 | 40,510 | -0.01(-0.41%) |
May 13, 2008 | 2.450 | 2.500 | 2.330 | 2.410 | 96,574 | +0.02(+0.84%) |
May 12, 2008 | 2.420 | 2.470 | 2.310 | 2.390 | 82,365 | -0.01(-0.42%) |
May 09, 2008 | 2.360 | 2.430 | 2.250 | 2.400 | 85,346 | +0.02(+0.84%) |
May 08, 2008 | 2.400 | 2.470 | 2.320 | 2.380 | 86,851 | +0.04(+1.71%) |
May 07, 2008 | 2.400 | 2.480 | 2.300 | 2.340 | 96,065 | -0.05(-2.09%) |
May 06, 2008 | 2.270 | 2.450 | 2.270 | 2.390 | 100,430 | +0.10(+4.36%) |
May 05, 2008 | 2.220 | 2.360 | 2.170 | 2.290 | 91,515 | +0.07(+3.16%) |
May 02, 2008 | 2.120 | 2.280 | 2.120 | 2.220 | 91,782 | +0.14(+6.73%) |
May 01, 2008 | 1.990 | 2.160 | 1.950 | 2.080 | 67,001 | +0.08(+4.00%) |
Apr 30, 2008 | 2.000 | 2.390 | 1.810 | 2.000 | 137,693 | -0.11(-5.21%) |
Apr 29, 2008 | 2.140 | 2.290 | 2.100 | 2.110 | 112,154 | -0.18(-7.86%) |
Apr 28, 2008 | 2.560 | 2.580 | 2.200 | 2.290 | 202,939 | -0.24(-9.49%) |
Apr 25, 2008 | 2.590 | 2.690 | 2.510 | 2.530 | 123,625 | +0.01(+0.40%) |
Apr 24, 2008 | 2.300 | 2.590 | 2.290 | 2.520 | 174,451 | +0.23(+10.04%) |
Apr 23, 2008 | 2.090 | 2.380 | 2.090 | 2.290 | 209,343 | +0.22(+10.63%) |
Apr 22, 2008 | 1.950 | 2.200 | 1.930 | 2.070 | 108,156 | +0.14(+7.25%) |
Apr 21, 2008 | 1.870 | 1.950 | 1.870 | 1.930 | 89,670 | +0.08(+4.21%) |
Apr 18, 2008 | 1.820 | 1.900 | 1.790 | 1.852 | 86,038 | +0.08(+4.63%) |
Apr 17, 2008 | 1.750 | 1.800 | 1.740 | 1.770 | 60,215 | +0.03(+1.72%) |
Apr 16, 2008 | 1.650 | 1.740 | 1.620 | 1.740 | 55,460 | +0.09(+5.45%) |
Apr 15, 2008 | 1.680 | 1.680 | 1.610 | 1.650 | 42,921 | +0.01(+0.61%) |
Apr 14, 2008 | 1.710 | 1.750 | 1.600 | 1.640 | 107,275 | -0.10(-5.75%) |
Apr 11, 2008 | 1.900 | 1.900 | 1.660 | 1.740 | 169,880 | -0.13(-6.95%) |
Apr 10, 2008 | 1.920 | 1.950 | 1.840 | 1.870 | 91,580 | -0.03(-1.58%) |
Apr 09, 2008 | 2.000 | 2.050 | 1.890 | 1.900 | 91,200 | -0.09(-4.52%) |
Apr 08, 2008 | 2.070 | 2.070 | 1.970 | 1.990 | 119,730 | -0.08(-3.86%) |
Apr 07, 2008 | 2.190 | 2.190 | 2.030 | 2.070 | 74,007 | -0.06(-2.82%) |
Apr 04, 2008 | 2.120 | 2.150 | 2.040 | 2.130 | 103,342 | -0.02(-0.93%) |
Apr 03, 2008 | 2.180 | 2.230 | 2.120 | 2.150 | 26,291 | -0.01(-0.46%) |
Apr 02, 2008 | 2.180 | 2.340 | 2.111 | 2.160 | 102,300 | -0.08(-3.57%) |
Apr 01, 2008 | 2.370 | 2.370 | 2.130 | 2.240 | 104,671 | +0.04(+1.81%) |
Mar 31, 2008 | 2.150 | 2.250 | 2.150 | 2.200 | 104,308 | +0.02(+0.92%) |
Mar 28, 2008 | 2.100 | 2.240 | 2.050 | 2.180 | 134,130 | -0.22(-9.17%) |
Mar 27, 2008 | 2.480 | 2.480 | 1.850 | 2.400 | 466,714 | -0.18(-6.98%) |
Mar 26, 2008 | 2.690 | 2.690 | 2.500 | 2.580 | 86,180 | +0.08(+3.20%) |
Mar 25, 2008 | 2.420 | 2.530 | 2.390 | 2.500 | 106,309 | +0.12(+5.04%) |
Mar 24, 2008 | 2.300 | 2.470 | 2.280 | 2.380 | 203,993 | +0.10(+4.39%) |
Mar 21, 2008 | 2.210 | 2.330 | 2.120 | 2.280 | 126,075 | +0.00(+0.00%) |
Mar 20, 2008 | 2.210 | 2.330 | 2.120 | 2.280 | 124,875 | +0.09(+4.11%) |
Mar 19, 2008 | 2.050 | 2.200 | 2.050 | 2.190 | 50,478 | +0.07(+3.31%) |
Mar 18, 2008 | 2.110 | 2.200 | 1.950 | 2.120 | 86,955 | +0.08(+3.92%) |
Mar 17, 2008 | 2.180 | 2.220 | 1.850 | 2.040 | 109,200 | -0.10(-4.67%) |
Mar 14, 2008 | 2.150 | 2.240 | 2.080 | 2.140 | 79,900 | -0.01(-0.47%) |
Mar 13, 2008 | 2.240 | 2.260 | 2.050 | 2.150 | 137,041 | +0.07(+3.37%) |
Mar 12, 2008 | 2.440 | 2.550 | 2.060 | 2.080 | 209,845 | -0.42(-16.80%) |
Mar 11, 2008 | 2.270 | 2.540 | 2.270 | 2.500 | 104,370 | +0.28(+12.61%) |
Mar 10, 2008 | 2.720 | 2.880 | 2.170 | 2.220 | 209,210 | -0.60(-21.28%) |
Mar 07, 2008 | 3.040 | 3.200 | 2.750 | 2.820 | 192,395 | -0.51(-15.32%) |
Mar 06, 2008 | 3.850 | 3.850 | 3.010 | 3.330 | 94,130 | -0.43(-11.44%) |
Mar 05, 2008 | 3.720 | 3.830 | 3.670 | 3.760 | 15,310 | +0.01(+0.27%) |
Mar 04, 2008 | 3.780 | 3.880 | 3.750 | 3.750 | 27,279 | +0.00(+0.00%) |