Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.532 | 2.532 | 2.466 | 2.497 | 33,384 | +0.02(+0.86%) |
May 29, 2008 | 2.460 | 2.484 | 2.460 | 2.475 | 426,019 | +0.05(+2.21%) |
May 28, 2008 | 2.454 | 2.454 | 2.415 | 2.422 | 830,090 | -0.04(-1.44%) |
May 27, 2008 | 2.457 | 2.457 | 2.457 | 2.457 | 5,282 | +0.02(+0.93%) |
May 26, 2008 | 2.434 | 2.442 | 2.434 | 2.435 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.434 | 2.442 | 2.434 | 2.435 | 71,575 | -0.02(-0.75%) |
May 22, 2008 | 2.453 | 2.453 | 2.453 | 2.453 | 5,282 | +0.02(+0.93%) |
May 21, 2008 | 2.488 | 2.488 | 2.430 | 2.430 | 147,904 | -0.06(-2.46%) |
May 20, 2008 | 2.516 | 2.518 | 2.489 | 2.492 | 203,897 | -0.06(-2.26%) |
May 19, 2008 | 2.561 | 2.561 | 2.549 | 2.549 | 81,875 | +0.01(+0.26%) |
May 16, 2008 | 2.556 | 2.556 | 2.521 | 2.543 | 95,081 | +0.01(+0.45%) |
May 15, 2008 | 2.492 | 2.534 | 2.492 | 2.531 | 76,593 | +0.04(+1.56%) |
May 14, 2008 | 2.491 | 2.513 | 2.491 | 2.492 | 22,925 | +0.02(+0.78%) |
May 13, 2008 | 2.466 | 2.473 | 2.455 | 2.473 | 79,498 | +0.07(+2.70%) |
May 12, 2008 | 2.408 | 2.408 | 2.408 | 2.408 | 10,564 | -0.00(-0.09%) |
May 09, 2008 | 2.409 | 2.410 | 2.409 | 2.410 | 19,808 | -0.03(-1.12%) |
May 08, 2008 | 2.449 | 2.450 | 2.425 | 2.438 | 124,002 | -0.00(-0.15%) |
May 07, 2008 | 2.490 | 2.490 | 2.441 | 2.441 | 26,411 | -0.07(-2.75%) |
May 06, 2008 | 2.486 | 2.510 | 2.486 | 2.510 | 63,387 | +0.03(+1.04%) |
May 05, 2008 | 2.487 | 2.489 | 2.477 | 2.485 | 50,974 | -0.01(-0.35%) |
May 02, 2008 | 2.538 | 2.538 | 2.491 | 2.493 | 63,255 | -0.01(-0.36%) |
May 01, 2008 | 2.474 | 2.502 | 2.474 | 2.502 | 258,833 | +0.04(+1.69%) |
Apr 30, 2008 | 2.516 | 2.537 | 2.461 | 2.461 | 345,992 | -0.00(-0.14%) |
Apr 29, 2008 | 2.461 | 2.465 | 2.461 | 2.464 | 23,506 | -0.04(-1.48%) |
Apr 28, 2008 | 2.483 | 2.501 | 2.483 | 2.501 | 23,770 | +0.03(+1.16%) |
Apr 25, 2008 | 2.453 | 2.472 | 2.453 | 2.472 | 13,205 | -0.04(-1.76%) |
Apr 24, 2008 | 2.493 | 2.517 | 2.490 | 2.517 | 237,704 | +0.02(+0.64%) |
Apr 23, 2008 | 2.518 | 2.518 | 2.497 | 2.501 | 42,258 | +0.04(+1.49%) |
Apr 22, 2008 | 2.489 | 2.529 | 2.463 | 2.464 | 124,134 | -0.07(-2.75%) |
Apr 21, 2008 | 2.501 | 2.534 | 2.501 | 2.534 | 245,627 | +0.02(+0.69%) |
Apr 18, 2008 | 2.540 | 2.540 | 2.516 | 2.516 | 56,784 | +0.02(+0.81%) |
Apr 17, 2008 | 2.501 | 2.501 | 2.480 | 2.496 | 71,311 | -0.02(-0.84%) |
Apr 16, 2008 | 2.554 | 2.554 | 2.490 | 2.517 | 204,372 | +0.04(+1.76%) |
Apr 15, 2008 | 2.500 | 2.500 | 2.450 | 2.474 | 325,390 | +0.02(+0.80%) |
Apr 14, 2008 | 2.460 | 2.461 | 2.453 | 2.454 | 27,151 | -0.00(-0.12%) |
Apr 11, 2008 | 2.471 | 2.486 | 2.457 | 2.457 | 18,488 | -0.06(-2.20%) |
Apr 10, 2008 | 2.491 | 2.536 | 2.491 | 2.512 | 73,952 | +0.02(+0.85%) |
Apr 09, 2008 | 2.534 | 2.534 | 2.491 | 2.491 | 36,976 | -0.06(-2.41%) |
Apr 08, 2008 | 2.550 | 2.553 | 2.541 | 2.553 | 116,211 | -0.02(-0.59%) |
Apr 07, 2008 | 2.646 | 2.646 | 2.568 | 2.568 | 253,551 | -0.02(-0.93%) |
Apr 04, 2008 | 2.592 | 2.592 | 2.592 | 2.592 | 34,335 | +0.03(+1.32%) |
Apr 03, 2008 | 2.529 | 2.558 | 2.529 | 2.558 | 60,746 | +0.00(+0.03%) |
Apr 02, 2008 | 2.575 | 2.594 | 2.550 | 2.558 | 306,374 | +0.02(+0.79%) |
Apr 01, 2008 | 2.525 | 2.538 | 2.525 | 2.538 | 166,393 | +0.04(+1.78%) |
Mar 31, 2008 | 2.499 | 2.521 | 2.493 | 2.493 | 121,493 | +0.01(+0.60%) |
Mar 28, 2008 | 2.511 | 2.511 | 2.478 | 2.478 | 385,609 | -0.03(-1.24%) |
Mar 27, 2008 | 2.510 | 2.510 | 2.510 | 2.510 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 2.549 | 2.549 | 2.504 | 2.510 | 319,580 | -0.04(-1.40%) |
Mar 25, 2008 | 2.537 | 2.546 | 2.519 | 2.545 | 171,675 | +0.01(+0.21%) |
Mar 24, 2008 | 2.477 | 2.540 | 2.477 | 2.540 | 253,551 | +0.08(+3.20%) |
Mar 21, 2008 | 2.400 | 2.477 | 2.400 | 2.461 | 242,986 | +0.00(+0.00%) |
Mar 20, 2008 | 2.400 | 2.477 | 2.400 | 2.461 | 242,986 | +0.06(+2.33%) |
Mar 19, 2008 | 2.465 | 2.465 | 2.402 | 2.405 | 81,875 | -0.01(-0.47%) |
Mar 18, 2008 | 2.364 | 2.416 | 2.332 | 2.416 | 649,725 | +0.12(+5.14%) |
Mar 17, 2008 | 2.296 | 2.318 | 2.292 | 2.298 | 158,469 | -0.02(-0.78%) |
Mar 14, 2008 | 2.499 | 2.499 | 2.301 | 2.316 | 279,963 | -0.09(-3.65%) |
Mar 13, 2008 | 2.352 | 2.404 | 2.317 | 2.404 | 642,066 | +0.01(+0.36%) |
Mar 12, 2008 | 2.436 | 2.436 | 2.396 | 2.396 | 380,327 | -0.01(-0.57%) |
Mar 11, 2008 | 2.382 | 2.409 | 2.361 | 2.409 | 425,226 | +0.09(+3.82%) |
Mar 10, 2008 | 2.329 | 2.367 | 2.320 | 2.321 | 198,087 | -0.02(-0.92%) |
Mar 07, 2008 | 2.362 | 2.362 | 2.330 | 2.342 | 103,005 | -0.05(-1.89%) |
Mar 06, 2008 | 2.425 | 2.428 | 2.387 | 2.387 | 319,580 | -0.05(-2.21%) |
Mar 05, 2008 | 2.463 | 2.463 | 2.439 | 2.441 | 76,593 | +0.03(+1.22%) |
Mar 04, 2008 | 2.409 | 2.419 | 2.385 | 2.412 | 44,899 | +0.03(+1.16%) |