Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.165 | 2.296 | 2.126 | 2.233 | 198,210 | +0.05(+2.46%) |
May 29, 2008 | 2.165 | 2.216 | 2.153 | 2.180 | 120,338 | +0.00(+0.14%) |
May 28, 2008 | 2.195 | 2.195 | 2.150 | 2.177 | 49,218 | -0.01(-0.41%) |
May 27, 2008 | 2.138 | 2.186 | 2.138 | 2.186 | 68,409 | +0.05(+2.51%) |
May 26, 2008 | 2.183 | 2.184 | 2.120 | 2.132 | 67,467 | +0.00(+0.00%) |
May 23, 2008 | 2.183 | 2.184 | 2.120 | 2.132 | 67,467 | -0.07(-2.98%) |
May 22, 2008 | 2.156 | 2.210 | 2.141 | 2.198 | 109,288 | +0.05(+2.50%) |
May 21, 2008 | 2.156 | 2.165 | 2.117 | 2.144 | 54,239 | -0.00(-0.14%) |
May 20, 2008 | 2.120 | 2.198 | 2.111 | 2.147 | 131,293 | +0.05(+2.27%) |
May 19, 2008 | 2.156 | 2.171 | 2.091 | 2.100 | 207,043 | -0.07(-3.29%) |
May 16, 2008 | 2.293 | 2.352 | 2.171 | 2.171 | 206,633 | -0.11(-4.82%) |
May 15, 2008 | 2.326 | 2.326 | 2.260 | 2.281 | 77,142 | -0.05(-2.04%) |
May 14, 2008 | 2.385 | 2.394 | 2.323 | 2.329 | 54,548 | -0.06(-2.61%) |
May 13, 2008 | 2.358 | 2.394 | 2.340 | 2.391 | 58,829 | +0.03(+1.13%) |
May 12, 2008 | 2.308 | 2.364 | 2.299 | 2.364 | 74,757 | +0.06(+2.45%) |
May 09, 2008 | 2.385 | 2.385 | 2.302 | 2.308 | 55,792 | -0.08(-3.24%) |
May 08, 2008 | 2.326 | 2.385 | 2.245 | 2.385 | 146,640 | +0.09(+4.02%) |
May 07, 2008 | 2.320 | 2.326 | 2.248 | 2.293 | 69,478 | -0.03(-1.41%) |
May 06, 2008 | 2.299 | 2.329 | 2.230 | 2.326 | 114,141 | +0.01(+0.39%) |
May 05, 2008 | 2.355 | 2.355 | 2.230 | 2.317 | 116,481 | -0.08(-3.23%) |
May 02, 2008 | 2.403 | 2.433 | 2.376 | 2.394 | 64,700 | -0.03(-1.11%) |
May 01, 2008 | 2.391 | 2.430 | 2.361 | 2.421 | 57,743 | +0.02(+0.99%) |
Apr 30, 2008 | 2.340 | 2.403 | 2.337 | 2.397 | 124,585 | +0.07(+2.94%) |
Apr 29, 2008 | 2.367 | 2.367 | 2.288 | 2.329 | 38,905 | -0.04(-1.88%) |
Apr 28, 2008 | 2.358 | 2.421 | 2.329 | 2.373 | 110,647 | +0.01(+0.38%) |
Apr 25, 2008 | 2.238 | 2.373 | 2.213 | 2.364 | 149,986 | +0.08(+3.52%) |
Apr 24, 2008 | 2.251 | 2.284 | 2.147 | 2.284 | 102,092 | +0.03(+1.19%) |
Apr 23, 2008 | 2.219 | 2.272 | 2.204 | 2.257 | 42,634 | +0.04(+2.02%) |
Apr 22, 2008 | 2.266 | 2.266 | 2.189 | 2.213 | 67,363 | -0.07(-3.00%) |
Apr 21, 2008 | 2.296 | 2.326 | 2.230 | 2.281 | 105,478 | -0.03(-1.29%) |
Apr 18, 2008 | 2.314 | 2.317 | 2.266 | 2.311 | 79,563 | +0.05(+2.24%) |
Apr 17, 2008 | 2.275 | 2.281 | 2.216 | 2.260 | 47,614 | -0.02(-0.91%) |
Apr 16, 2008 | 2.269 | 2.284 | 2.219 | 2.281 | 108,895 | +0.03(+1.32%) |
Apr 15, 2008 | 2.355 | 2.367 | 2.216 | 2.251 | 109,964 | -0.09(-3.93%) |
Apr 14, 2008 | 2.263 | 2.400 | 2.263 | 2.343 | 166,315 | +0.07(+3.28%) |
Apr 11, 2008 | 2.320 | 2.349 | 2.230 | 2.269 | 250,973 | -0.10(-4.15%) |
Apr 10, 2008 | 2.201 | 2.436 | 2.201 | 2.367 | 159,711 | +0.17(+7.57%) |
Apr 09, 2008 | 2.201 | 2.308 | 2.201 | 2.201 | 210,772 | -0.09(-4.02%) |
Apr 08, 2008 | 2.337 | 2.346 | 2.238 | 2.293 | 98,272 | -0.09(-3.87%) |
Apr 07, 2008 | 2.379 | 2.397 | 2.293 | 2.385 | 132,248 | +0.05(+2.30%) |
Apr 04, 2008 | 2.332 | 2.332 | 2.233 | 2.332 | 150,460 | +0.01(+0.26%) |
Apr 03, 2008 | 2.248 | 2.334 | 2.248 | 2.326 | 113,717 | +0.05(+2.22%) |
Apr 02, 2008 | 2.326 | 2.373 | 2.272 | 2.275 | 108,424 | -0.06(-2.42%) |
Apr 01, 2008 | 2.352 | 2.352 | 2.242 | 2.332 | 142,457 | +0.05(+2.22%) |
Mar 31, 2008 | 2.293 | 2.326 | 2.242 | 2.281 | 197,540 | -0.04(-1.79%) |
Mar 28, 2008 | 2.346 | 2.355 | 2.323 | 2.323 | 53,724 | -0.01(-0.26%) |
Mar 27, 2008 | 2.397 | 2.433 | 2.260 | 2.329 | 148,382 | -0.06(-2.37%) |
Mar 26, 2008 | 2.355 | 2.436 | 2.296 | 2.385 | 136,314 | +0.02(+0.75%) |
Mar 25, 2008 | 2.346 | 2.388 | 2.317 | 2.367 | 160,316 | -0.05(-1.97%) |
Mar 24, 2008 | 2.257 | 2.453 | 2.251 | 2.415 | 222,189 | +0.18(+7.84%) |
Mar 21, 2008 | 2.248 | 2.272 | 2.201 | 2.239 | 462,273 | +0.00(+0.00%) |
Mar 20, 2008 | 2.248 | 2.272 | 2.201 | 2.239 | 462,273 | +0.04(+1.89%) |
Mar 19, 2008 | 2.239 | 2.290 | 2.198 | 2.198 | 93,931 | -0.01(-0.67%) |
Mar 18, 2008 | 2.221 | 2.233 | 2.147 | 2.213 | 172,802 | +0.03(+1.22%) |
Mar 17, 2008 | 2.111 | 2.189 | 2.091 | 2.186 | 175,189 | +0.00(+0.00%) |
Mar 14, 2008 | 2.207 | 2.221 | 2.129 | 2.186 | 99,204 | -0.01(-0.54%) |
Mar 13, 2008 | 2.132 | 2.230 | 2.117 | 2.198 | 181,326 | +0.04(+1.79%) |
Mar 12, 2008 | 2.207 | 2.207 | 2.156 | 2.159 | 126,280 | -0.06(-2.55%) |
Mar 11, 2008 | 2.159 | 2.230 | 2.150 | 2.216 | 293,802 | +0.12(+5.52%) |
Mar 10, 2008 | 2.103 | 2.135 | 2.097 | 2.100 | 85,353 | -0.00(-0.14%) |
Mar 07, 2008 | 2.108 | 2.162 | 2.088 | 2.103 | 139,491 | -0.01(-0.28%) |
Mar 06, 2008 | 2.180 | 2.204 | 2.106 | 2.108 | 236,977 | -0.09(-4.06%) |
Mar 05, 2008 | 2.168 | 2.254 | 2.153 | 2.198 | 142,259 | +0.04(+1.65%) |
Mar 04, 2008 | 2.171 | 2.224 | 2.103 | 2.162 | 385,807 | +0.00(+0.00%) |