Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.350 | 2.353 | 2.304 | 2.332 | 362,196 | -0.01(-0.22%) |
May 29, 2008 | 2.322 | 2.337 | 2.304 | 2.337 | 217,598 | +0.02(+1.01%) |
May 28, 2008 | 2.296 | 2.324 | 2.291 | 2.314 | 229,777 | +0.03(+1.25%) |
May 27, 2008 | 2.314 | 2.353 | 2.259 | 2.285 | 190,658 | -0.02(-0.79%) |
May 26, 2008 | 2.317 | 2.350 | 2.298 | 2.304 | 121,473 | +0.00(+0.00%) |
May 23, 2008 | 2.317 | 2.350 | 2.298 | 2.304 | 121,473 | -0.02(-0.67%) |
May 22, 2008 | 2.278 | 2.340 | 2.270 | 2.319 | 186,663 | -0.03(-1.44%) |
May 21, 2008 | 2.389 | 2.405 | 2.270 | 2.353 | 200,294 | +0.00(+0.00%) |
May 20, 2008 | 2.382 | 2.387 | 2.343 | 2.353 | 184,965 | -0.02(-0.88%) |
May 19, 2008 | 2.337 | 2.389 | 2.317 | 2.374 | 274,262 | +0.03(+1.33%) |
May 16, 2008 | 2.382 | 2.389 | 2.337 | 2.343 | 276,944 | -0.04(-1.75%) |
May 15, 2008 | 2.384 | 2.415 | 2.369 | 2.384 | 197,946 | +0.01(+0.55%) |
May 14, 2008 | 2.415 | 2.444 | 2.371 | 2.371 | 203,268 | -0.05(-1.94%) |
May 13, 2008 | 2.358 | 2.423 | 2.358 | 2.418 | 204,781 | +0.05(+2.20%) |
May 12, 2008 | 2.283 | 2.366 | 2.283 | 2.366 | 166,124 | +0.08(+3.41%) |
May 09, 2008 | 2.291 | 2.306 | 2.244 | 2.288 | 151,571 | +0.04(+1.62%) |
May 08, 2008 | 2.358 | 2.358 | 2.249 | 2.251 | 312,113 | -0.11(-4.74%) |
May 07, 2008 | 2.361 | 2.366 | 2.332 | 2.363 | 382,454 | +0.03(+1.11%) |
May 06, 2008 | 2.343 | 2.379 | 2.319 | 2.337 | 391,790 | +0.01(+0.22%) |
May 05, 2008 | 2.410 | 2.421 | 2.317 | 2.332 | 149,765 | -0.09(-3.55%) |
May 02, 2008 | 2.356 | 2.421 | 2.304 | 2.418 | 407,081 | +0.08(+3.34%) |
May 01, 2008 | 2.317 | 2.343 | 2.267 | 2.340 | 126,241 | +0.03(+1.35%) |
Apr 30, 2008 | 2.335 | 2.335 | 2.283 | 2.309 | 280,110 | +0.01(+0.34%) |
Apr 29, 2008 | 2.306 | 2.319 | 2.275 | 2.301 | 228,732 | +0.03(+1.14%) |
Apr 28, 2008 | 2.215 | 2.330 | 2.215 | 2.275 | 304,994 | +0.04(+1.63%) |
Apr 25, 2008 | 2.249 | 2.259 | 2.207 | 2.238 | 220,233 | +0.01(+0.59%) |
Apr 24, 2008 | 2.137 | 2.225 | 2.124 | 2.225 | 165,275 | +0.08(+3.89%) |
Apr 23, 2008 | 2.155 | 2.158 | 2.111 | 2.142 | 205,308 | +0.01(+0.24%) |
Apr 22, 2008 | 2.134 | 2.171 | 2.111 | 2.137 | 280,398 | +0.02(+1.11%) |
Apr 21, 2008 | 2.218 | 2.218 | 2.095 | 2.114 | 1,636,628 | -0.09(-4.13%) |
Apr 18, 2008 | 2.080 | 2.208 | 2.069 | 2.205 | 2,332,734 | +0.12(+5.74%) |
Apr 17, 2008 | 2.048 | 2.093 | 2.004 | 2.085 | 3,136,270 | +0.05(+2.69%) |
Apr 16, 2008 | 2.082 | 2.142 | 2.007 | 2.030 | 1,340,982 | -0.03(-1.51%) |
Apr 15, 2008 | 2.160 | 2.160 | 2.054 | 2.061 | 659,760 | -0.09(-4.23%) |
Apr 14, 2008 | 2.189 | 2.223 | 2.101 | 2.153 | 460,707 | -0.02(-0.96%) |
Apr 11, 2008 | 2.259 | 2.304 | 2.171 | 2.173 | 480,950 | -0.09(-3.80%) |
Apr 10, 2008 | 2.319 | 2.343 | 2.254 | 2.259 | 455,182 | -0.06(-2.58%) |
Apr 09, 2008 | 2.392 | 2.392 | 2.319 | 2.319 | 145,935 | -0.02(-1.00%) |
Apr 08, 2008 | 2.395 | 2.405 | 2.343 | 2.343 | 179,774 | -0.04(-1.85%) |
Apr 07, 2008 | 2.488 | 2.572 | 2.361 | 2.387 | 139,768 | -0.07(-2.76%) |
Apr 04, 2008 | 2.546 | 2.564 | 2.449 | 2.455 | 98,402 | -0.09(-3.58%) |
Apr 03, 2008 | 2.486 | 2.569 | 2.465 | 2.546 | 209,803 | +0.07(+2.73%) |
Apr 02, 2008 | 2.546 | 2.577 | 2.423 | 2.478 | 191,123 | -0.02(-0.94%) |
Apr 01, 2008 | 2.426 | 2.507 | 2.413 | 2.501 | 111,246 | +0.05(+2.13%) |
Mar 31, 2008 | 2.405 | 2.468 | 2.298 | 2.449 | 410,573 | +0.09(+3.63%) |
Mar 28, 2008 | 2.434 | 2.449 | 2.285 | 2.363 | 205,365 | -0.04(-1.73%) |
Mar 27, 2008 | 2.468 | 2.468 | 2.363 | 2.405 | 150,994 | -0.09(-3.55%) |
Mar 26, 2008 | 2.527 | 2.551 | 2.473 | 2.494 | 311,360 | -0.03(-1.03%) |
Mar 25, 2008 | 2.540 | 2.551 | 2.491 | 2.520 | 149,561 | -0.01(-0.21%) |
Mar 24, 2008 | 2.585 | 2.603 | 2.499 | 2.525 | 135,458 | -0.01(-0.31%) |
Mar 21, 2008 | 2.582 | 2.603 | 2.525 | 2.533 | 92,294 | +0.00(+0.00%) |
Mar 20, 2008 | 2.582 | 2.603 | 2.525 | 2.533 | 92,294 | +0.00(+0.10%) |
Mar 19, 2008 | 2.543 | 2.585 | 2.525 | 2.530 | 133,106 | +0.00(+0.10%) |
Mar 18, 2008 | 2.629 | 2.676 | 2.522 | 2.527 | 111,096 | -0.09(-3.38%) |
Mar 17, 2008 | 2.590 | 2.673 | 2.569 | 2.616 | 121,396 | +0.02(+0.70%) |
Mar 14, 2008 | 2.652 | 2.678 | 2.590 | 2.598 | 142,327 | -0.04(-1.63%) |
Mar 13, 2008 | 2.647 | 2.652 | 2.603 | 2.641 | 152,251 | -0.01(-0.44%) |
Mar 12, 2008 | 2.616 | 2.676 | 2.611 | 2.652 | 57,767 | +0.03(+1.09%) |
Mar 11, 2008 | 2.618 | 2.631 | 2.592 | 2.624 | 113,382 | +0.04(+1.41%) |
Mar 10, 2008 | 2.629 | 2.642 | 2.587 | 2.587 | 111,350 | -0.04(-1.58%) |
Mar 07, 2008 | 2.717 | 2.717 | 2.629 | 2.629 | 92,843 | -0.09(-3.44%) |
Mar 06, 2008 | 2.741 | 2.741 | 2.710 | 2.723 | 162,685 | -0.05(-1.69%) |
Mar 05, 2008 | 2.686 | 2.837 | 2.686 | 2.769 | 140,310 | +0.09(+3.50%) |
Mar 04, 2008 | 2.741 | 2.754 | 2.674 | 2.676 | 110,251 | -0.07(-2.47%) |