Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.610 | 2.630 | 2.500 | 2.570 | 37,073 | -0.07(-2.65%) |
May 29, 2008 | 2.410 | 2.640 | 2.410 | 2.640 | 164,359 | +0.27(+11.39%) |
May 28, 2008 | 2.340 | 2.410 | 2.320 | 2.370 | 66,310 | +0.05(+2.16%) |
May 27, 2008 | 2.350 | 2.350 | 2.290 | 2.320 | 13,838 | +0.07(+3.12%) |
May 26, 2008 | 2.330 | 2.340 | 2.210 | 2.250 | 26,880 | +0.00(+0.00%) |
May 23, 2008 | 2.330 | 2.340 | 2.210 | 2.250 | 26,880 | -0.05(-2.18%) |
May 22, 2008 | 2.300 | 2.350 | 2.080 | 2.300 | 43,827 | -0.03(-1.29%) |
May 21, 2008 | 2.200 | 2.350 | 2.200 | 2.330 | 51,815 | +0.10(+4.48%) |
May 20, 2008 | 2.140 | 2.230 | 2.070 | 2.230 | 50,870 | +0.12(+5.69%) |
May 19, 2008 | 2.070 | 2.150 | 2.050 | 2.110 | 90,303 | +0.07(+3.43%) |
May 16, 2008 | 2.000 | 2.040 | 1.970 | 2.040 | 19,828 | +0.02(+0.99%) |
May 15, 2008 | 2.016 | 2.030 | 1.960 | 2.020 | 35,430 | +0.00(+0.00%) |
May 14, 2008 | 2.054 | 2.140 | 2.000 | 2.020 | 31,165 | -0.05(-2.42%) |
May 13, 2008 | 2.070 | 2.122 | 2.010 | 2.070 | 13,820 | -0.04(-1.90%) |
May 12, 2008 | 2.080 | 2.120 | 2.070 | 2.110 | 9,430 | +0.11(+5.50%) |
May 09, 2008 | 1.950 | 2.040 | 1.950 | 2.000 | 61,895 | +0.05(+2.56%) |
May 08, 2008 | 1.980 | 1.990 | 1.950 | 1.950 | 42,745 | -0.05(-2.50%) |
May 07, 2008 | 1.930 | 2.070 | 1.930 | 2.000 | 108,398 | -0.24(-10.72%) |
May 06, 2008 | 2.350 | 2.350 | 2.170 | 2.240 | 86,397 | -0.05(-2.18%) |
May 05, 2008 | 2.200 | 2.346 | 2.200 | 2.290 | 103,701 | +0.08(+3.62%) |
May 02, 2008 | 2.110 | 2.270 | 2.110 | 2.210 | 45,980 | +0.12(+5.74%) |
May 01, 2008 | 2.040 | 2.110 | 2.040 | 2.090 | 46,765 | +0.07(+3.47%) |
Apr 30, 2008 | 2.060 | 2.090 | 2.020 | 2.020 | 18,437 | -0.04(-2.13%) |
Apr 29, 2008 | 2.090 | 2.130 | 2.000 | 2.064 | 19,565 | +0.01(+0.68%) |
Apr 28, 2008 | 1.900 | 2.090 | 1.900 | 2.050 | 46,202 | +0.12(+6.22%) |
Apr 25, 2008 | 1.920 | 1.930 | 1.870 | 1.930 | 21,082 | +0.06(+3.21%) |
Apr 24, 2008 | 1.770 | 1.880 | 1.770 | 1.870 | 18,685 | +0.10(+5.66%) |
Apr 23, 2008 | 1.920 | 1.926 | 1.720 | 1.770 | 89,040 | -0.10(-5.35%) |
Apr 22, 2008 | 1.720 | 2.300 | 1.720 | 1.870 | 73,255 | +0.17(+9.94%) |
Apr 21, 2008 | 1.720 | 1.720 | 1.700 | 1.701 | 21,880 | -0.02(-1.10%) |
Apr 18, 2008 | 1.770 | 1.830 | 1.700 | 1.720 | 16,150 | +0.01(+0.58%) |
Apr 17, 2008 | 1.680 | 1.730 | 1.680 | 1.710 | 10,850 | -0.05(-2.84%) |
Apr 16, 2008 | 1.760 | 1.850 | 1.750 | 1.760 | 31,568 | +0.07(+4.14%) |
Apr 15, 2008 | 1.680 | 1.700 | 1.660 | 1.690 | 19,200 | +0.01(+0.60%) |
Apr 14, 2008 | 1.730 | 1.730 | 1.620 | 1.680 | 41,331 | -0.06(-3.45%) |
Apr 11, 2008 | 1.840 | 1.840 | 1.550 | 1.740 | 71,085 | -0.11(-5.95%) |
Apr 10, 2008 | 1.930 | 1.930 | 1.790 | 1.850 | 14,115 | -0.04(-2.12%) |
Apr 09, 2008 | 1.950 | 1.950 | 1.890 | 1.890 | 5,828 | -0.07(-3.57%) |
Apr 08, 2008 | 1.850 | 1.960 | 1.850 | 1.960 | 15,649 | +0.15(+8.29%) |
Apr 07, 2008 | 1.980 | 2.000 | 1.660 | 1.810 | 50,692 | -0.17(-8.59%) |
Apr 04, 2008 | 1.980 | 2.000 | 1.960 | 1.980 | 30,959 | +0.01(+0.51%) |
Apr 03, 2008 | 1.860 | 1.990 | 1.860 | 1.970 | 51,559 | +0.11(+5.91%) |
Apr 02, 2008 | 1.840 | 1.920 | 1.840 | 1.860 | 9,320 | +0.04(+2.20%) |
Apr 01, 2008 | 1.890 | 1.950 | 1.820 | 1.820 | 44,920 | -0.01(-0.55%) |
Mar 31, 2008 | 1.930 | 1.930 | 1.710 | 1.830 | 36,856 | -0.01(-0.54%) |
Mar 28, 2008 | 1.840 | 1.841 | 1.760 | 1.840 | 18,449 | +0.04(+2.22%) |
Mar 27, 2008 | 1.840 | 1.870 | 1.750 | 1.800 | 22,900 | +0.00(+0.00%) |
Mar 26, 2008 | 1.870 | 1.880 | 1.770 | 1.800 | 78,480 | +0.03(+1.69%) |
Mar 25, 2008 | 1.690 | 1.792 | 1.680 | 1.770 | 83,133 | -0.10(-5.35%) |
Mar 24, 2008 | 1.410 | 2.020 | 1.410 | 1.870 | 179,080 | +0.44(+30.77%) |
Mar 21, 2008 | 1.450 | 1.480 | 1.380 | 1.430 | 47,080 | +0.00(+0.00%) |
Mar 20, 2008 | 1.450 | 1.480 | 1.380 | 1.430 | 47,080 | -0.04(-2.72%) |
Mar 19, 2008 | 1.510 | 1.530 | 1.370 | 1.470 | 56,969 | -0.06(-3.92%) |
Mar 18, 2008 | 1.544 | 1.560 | 1.460 | 1.530 | 21,688 | +0.08(+5.52%) |
Mar 17, 2008 | 1.550 | 1.580 | 1.350 | 1.450 | 33,334 | -0.07(-4.61%) |
Mar 14, 2008 | 1.580 | 1.660 | 1.520 | 1.520 | 16,541 | -0.09(-5.59%) |
Mar 13, 2008 | 1.550 | 1.620 | 1.500 | 1.610 | 24,672 | +0.05(+3.21%) |
Mar 12, 2008 | 1.600 | 1.640 | 1.560 | 1.560 | 31,976 | -0.07(-4.29%) |
Mar 11, 2008 | 1.600 | 1.800 | 1.580 | 1.630 | 35,594 | +0.10(+6.54%) |
Mar 10, 2008 | 1.900 | 1.900 | 1.520 | 1.530 | 149,127 | -0.37(-19.47%) |
Mar 07, 2008 | 2.130 | 2.150 | 1.850 | 1.900 | 170,349 | +0.07(+3.83%) |
Mar 06, 2008 | 1.800 | 2.000 | 1.700 | 1.830 | 250,163 | +0.03(+1.67%) |
Mar 05, 2008 | 1.760 | 1.800 | 1.750 | 1.800 | 96,037 | +0.08(+4.65%) |
Mar 04, 2008 | 1.710 | 1.850 | 1.710 | 1.720 | 47,820 | -0.02(-1.15%) |