Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.651 | 2.651 | 2.557 | 2.586 | 6,676,077 | -0.07(-2.54%) |
May 29, 2008 | 2.562 | 2.675 | 2.528 | 2.653 | 5,415,639 | +0.08(+3.09%) |
May 28, 2008 | 2.641 | 2.665 | 2.555 | 2.574 | 4,491,726 | -0.06(-2.37%) |
May 27, 2008 | 2.680 | 2.750 | 2.543 | 2.636 | 5,173,668 | -0.05(-1.71%) |
May 26, 2008 | 2.648 | 2.704 | 2.591 | 2.682 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.648 | 2.704 | 2.591 | 2.682 | 4,222,227 | +0.03(+1.00%) |
May 22, 2008 | 2.795 | 2.839 | 2.596 | 2.656 | 7,142,770 | +0.02(+0.91%) |
May 21, 2008 | 2.819 | 2.911 | 2.617 | 2.632 | 8,955,430 | -0.20(-7.14%) |
May 20, 2008 | 3.029 | 3.029 | 2.786 | 2.834 | 5,396,318 | -0.20(-6.74%) |
May 19, 2008 | 2.990 | 3.053 | 2.947 | 3.039 | 7,637,207 | +0.05(+1.77%) |
May 16, 2008 | 2.860 | 2.995 | 2.803 | 2.986 | 9,442,092 | +0.15(+5.44%) |
May 15, 2008 | 2.769 | 2.851 | 2.733 | 2.831 | 4,786,739 | +0.06(+2.17%) |
May 14, 2008 | 2.733 | 2.815 | 2.680 | 2.771 | 5,443,977 | +0.05(+1.77%) |
May 13, 2008 | 2.670 | 2.759 | 2.620 | 2.723 | 6,255,294 | +0.06(+2.35%) |
May 12, 2008 | 2.639 | 2.697 | 2.588 | 2.661 | 5,167,907 | +0.03(+1.19%) |
May 09, 2008 | 2.596 | 2.728 | 2.596 | 2.629 | 2,947,950 | -0.01(-0.36%) |
May 08, 2008 | 2.668 | 2.668 | 2.545 | 2.639 | 7,571,166 | -0.01(-0.45%) |
May 07, 2008 | 2.714 | 2.791 | 2.622 | 2.651 | 6,909,841 | -0.07(-2.39%) |
May 06, 2008 | 2.733 | 2.745 | 2.673 | 2.716 | 3,689,442 | -0.00(-0.09%) |
May 05, 2008 | 2.887 | 2.887 | 2.697 | 2.718 | 5,421,341 | -0.04(-1.40%) |
May 02, 2008 | 2.771 | 2.807 | 2.689 | 2.757 | 6,305,831 | +0.01(+0.44%) |
May 01, 2008 | 2.677 | 2.865 | 2.651 | 2.745 | 6,108,574 | +0.07(+2.61%) |
Apr 30, 2008 | 2.714 | 2.795 | 2.656 | 2.675 | 6,005,008 | -0.03(-1.24%) |
Apr 29, 2008 | 2.675 | 2.723 | 2.627 | 2.709 | 4,357,849 | +0.02(+0.90%) |
Apr 28, 2008 | 2.740 | 2.781 | 2.641 | 2.685 | 7,824,699 | -0.07(-2.53%) |
Apr 25, 2008 | 2.771 | 2.853 | 2.673 | 2.754 | 5,332,361 | +0.00(+0.18%) |
Apr 24, 2008 | 2.759 | 2.841 | 2.685 | 2.750 | 3,900,774 | -0.02(-0.78%) |
Apr 23, 2008 | 2.793 | 2.848 | 2.714 | 2.771 | 4,718,010 | +0.00(+0.09%) |
Apr 22, 2008 | 2.800 | 2.817 | 2.706 | 2.769 | 7,480,732 | -0.08(-2.71%) |
Apr 21, 2008 | 2.848 | 2.851 | 2.742 | 2.846 | 8,603,455 | -0.02(-0.67%) |
Apr 18, 2008 | 2.730 | 3.055 | 2.721 | 2.865 | 21,823,962 | +0.33(+13.23%) |
Apr 17, 2008 | 2.735 | 2.735 | 2.506 | 2.531 | 9,099,404 | -0.05(-1.78%) |
Apr 16, 2008 | 2.567 | 2.644 | 2.480 | 2.576 | 7,365,299 | +0.04(+1.61%) |
Apr 15, 2008 | 2.721 | 2.733 | 2.509 | 2.535 | 11,547,277 | -0.17(-6.40%) |
Apr 14, 2008 | 2.646 | 2.728 | 2.487 | 2.709 | 8,941,292 | +0.06(+2.37%) |
Apr 11, 2008 | 2.648 | 2.709 | 2.591 | 2.646 | 5,331,975 | -0.04(-1.52%) |
Apr 10, 2008 | 2.733 | 2.803 | 2.661 | 2.687 | 4,527,702 | -0.01(-0.27%) |
Apr 09, 2008 | 2.776 | 2.935 | 2.685 | 2.694 | 6,868,665 | -0.08(-2.78%) |
Apr 08, 2008 | 2.846 | 2.865 | 2.754 | 2.771 | 4,996,335 | -0.10(-3.60%) |
Apr 07, 2008 | 2.889 | 2.959 | 2.856 | 2.875 | 5,877,199 | -0.00(-0.08%) |
Apr 04, 2008 | 2.942 | 3.017 | 2.846 | 2.877 | 6,905,326 | -0.07(-2.29%) |
Apr 03, 2008 | 2.889 | 3.002 | 2.730 | 2.945 | 9,970,844 | +0.10(+3.64%) |
Apr 02, 2008 | 2.945 | 3.217 | 2.807 | 2.841 | 9,279,694 | -0.17(-5.52%) |
Apr 01, 2008 | 3.007 | 3.106 | 2.658 | 3.007 | 11,626,053 | +0.36(+13.55%) |
Mar 31, 2008 | 2.648 | 2.735 | 2.523 | 2.648 | 14,100,046 | +0.00(+0.00%) |
Mar 28, 2008 | 2.805 | 2.805 | 2.639 | 2.648 | 9,676,774 | -0.16(-5.58%) |
Mar 27, 2008 | 2.930 | 3.125 | 2.803 | 2.805 | 14,283,086 | -0.13(-4.27%) |
Mar 26, 2008 | 2.930 | 3.042 | 2.909 | 2.930 | 10,609,459 | -0.02(-0.65%) |
Mar 25, 2008 | 3.075 | 3.075 | 2.865 | 2.949 | 14,769,432 | -0.12(-3.85%) |
Mar 24, 2008 | 3.135 | 3.149 | 2.988 | 3.067 | 12,474,400 | -0.05(-1.47%) |
Mar 21, 2008 | 2.783 | 3.118 | 2.783 | 3.113 | 50,604,056 | +0.00(+0.00%) |
Mar 20, 2008 | 2.783 | 3.118 | 2.783 | 3.113 | 50,604,056 | +0.31(+10.99%) |
Mar 19, 2008 | 2.648 | 2.817 | 2.648 | 2.805 | 22,534,412 | +0.16(+5.91%) |
Mar 18, 2008 | 2.535 | 2.769 | 2.516 | 2.648 | 19,106,108 | +0.12(+4.76%) |
Mar 17, 2008 | 2.408 | 2.841 | 2.290 | 2.528 | 40,998,076 | -1.53(-37.72%) |
Mar 14, 2008 | 4.088 | 4.161 | 3.975 | 4.059 | 10,803,135 | +0.01(+0.36%) |
Mar 13, 2008 | 3.966 | 4.105 | 3.816 | 4.045 | 7,443,535 | +0.02(+0.60%) |
Mar 12, 2008 | 3.932 | 4.100 | 3.884 | 4.021 | 7,577,670 | +0.08(+2.02%) |
Mar 11, 2008 | 3.864 | 3.973 | 3.804 | 3.941 | 11,500,677 | +0.20(+5.21%) |
Mar 10, 2008 | 3.838 | 3.903 | 3.737 | 3.746 | 6,363,624 | -0.10(-2.57%) |
Mar 07, 2008 | 3.727 | 3.961 | 3.636 | 3.845 | 8,303,296 | +0.05(+1.20%) |
Mar 06, 2008 | 4.019 | 4.019 | 3.792 | 3.799 | 9,720,650 | -0.22(-5.40%) |
Mar 05, 2008 | 4.079 | 4.211 | 3.941 | 4.016 | 9,028,794 | -0.10(-2.34%) |
Mar 04, 2008 | 4.081 | 4.177 | 3.792 | 4.112 | 16,111,117 | -0.01(-0.18%) |