Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.614 | 2.665 | 2.606 | 2.626 | 119,046 | +0.00(+0.00%) |
May 29, 2008 | 2.610 | 2.649 | 2.610 | 2.626 | 44,560 | +0.00(+0.15%) |
May 28, 2008 | 2.606 | 2.637 | 2.606 | 2.622 | 23,685 | -0.01(-0.30%) |
May 27, 2008 | 2.614 | 2.657 | 2.602 | 2.630 | 107,412 | +0.04(+1.50%) |
May 26, 2008 | 2.595 | 2.622 | 2.591 | 2.591 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.595 | 2.622 | 2.591 | 2.591 | 83,827 | -0.01(-0.45%) |
May 22, 2008 | 2.602 | 2.633 | 2.595 | 2.602 | 184,777 | -0.00(-0.15%) |
May 21, 2008 | 2.610 | 2.637 | 2.606 | 2.606 | 102,677 | -0.01(-0.45%) |
May 20, 2008 | 2.602 | 2.630 | 2.602 | 2.618 | 65,722 | -0.00(-0.15%) |
May 19, 2008 | 2.591 | 2.649 | 2.591 | 2.622 | 149,102 | +0.00(+0.00%) |
May 16, 2008 | 2.602 | 2.622 | 2.591 | 2.622 | 91,792 | +0.03(+1.05%) |
May 15, 2008 | 2.587 | 2.622 | 2.579 | 2.595 | 99,506 | +0.00(+0.15%) |
May 14, 2008 | 2.587 | 2.602 | 2.571 | 2.591 | 54,042 | -0.01(-0.45%) |
May 13, 2008 | 2.575 | 2.610 | 2.575 | 2.602 | 111,979 | +0.00(+0.00%) |
May 12, 2008 | 2.614 | 2.622 | 2.579 | 2.602 | 76,023 | -0.01(-0.30%) |
May 09, 2008 | 2.606 | 2.610 | 2.595 | 2.610 | 17,802 | +0.00(+0.15%) |
May 08, 2008 | 2.595 | 2.622 | 2.595 | 2.606 | 36,880 | -0.01(-0.30%) |
May 07, 2008 | 2.610 | 2.626 | 2.610 | 2.614 | 24,355 | -0.00(-0.15%) |
May 06, 2008 | 2.595 | 2.618 | 2.591 | 2.618 | 112,970 | +0.01(+0.45%) |
May 05, 2008 | 2.595 | 2.618 | 2.591 | 2.606 | 208,306 | +0.00(+0.00%) |
May 02, 2008 | 2.575 | 2.606 | 2.575 | 2.606 | 120,295 | +0.04(+1.51%) |
May 01, 2008 | 2.606 | 2.606 | 2.567 | 2.567 | 137,774 | -0.04(-1.49%) |
Apr 30, 2008 | 2.602 | 2.606 | 2.579 | 2.606 | 60,849 | +0.02(+0.75%) |
Apr 29, 2008 | 2.579 | 2.599 | 2.579 | 2.587 | 62,180 | -0.01(-0.30%) |
Apr 28, 2008 | 2.587 | 2.602 | 2.583 | 2.595 | 50,440 | +0.01(+0.42%) |
Apr 25, 2008 | 2.606 | 2.606 | 2.583 | 2.584 | 75,235 | -0.02(-0.86%) |
Apr 24, 2008 | 2.610 | 2.622 | 2.595 | 2.606 | 119,394 | -0.02(-0.59%) |
Apr 23, 2008 | 2.599 | 2.630 | 2.587 | 2.622 | 91,440 | +0.03(+1.20%) |
Apr 22, 2008 | 2.587 | 2.618 | 2.576 | 2.591 | 34,756 | +0.00(+0.00%) |
Apr 21, 2008 | 2.641 | 2.665 | 2.579 | 2.591 | 62,051 | -0.01(-0.45%) |
Apr 18, 2008 | 2.560 | 2.602 | 2.560 | 2.602 | 44,279 | +0.05(+1.82%) |
Apr 17, 2008 | 2.529 | 2.564 | 2.529 | 2.556 | 117,020 | +0.02(+0.61%) |
Apr 16, 2008 | 2.529 | 2.548 | 2.521 | 2.540 | 162,000 | +0.03(+1.08%) |
Apr 15, 2008 | 2.525 | 2.525 | 2.494 | 2.513 | 90,296 | +0.00(+0.16%) |
Apr 14, 2008 | 2.525 | 2.525 | 2.494 | 2.509 | 135,874 | -0.03(-1.22%) |
Apr 11, 2008 | 2.521 | 2.540 | 2.498 | 2.540 | 77,496 | +0.03(+1.40%) |
Apr 10, 2008 | 2.525 | 2.525 | 2.505 | 2.505 | 22,141 | -0.02(-0.62%) |
Apr 09, 2008 | 2.517 | 2.544 | 2.509 | 2.521 | 93,970 | +0.00(+0.00%) |
Apr 08, 2008 | 2.494 | 2.525 | 2.494 | 2.521 | 73,619 | +0.02(+0.78%) |
Apr 07, 2008 | 2.513 | 2.517 | 2.501 | 2.501 | 61,274 | +0.02(+0.63%) |
Apr 04, 2008 | 2.486 | 2.513 | 2.486 | 2.486 | 96,030 | +0.00(+0.00%) |
Apr 03, 2008 | 2.470 | 2.505 | 2.466 | 2.486 | 91,653 | +0.02(+0.63%) |
Apr 02, 2008 | 2.486 | 2.552 | 2.470 | 2.470 | 92,024 | -0.01(-0.47%) |
Apr 01, 2008 | 2.466 | 2.482 | 2.455 | 2.482 | 66,680 | +0.03(+1.43%) |
Mar 31, 2008 | 2.486 | 2.486 | 2.439 | 2.447 | 147,150 | -0.07(-2.78%) |
Mar 28, 2008 | 2.513 | 2.571 | 2.490 | 2.517 | 155,116 | +0.01(+0.31%) |
Mar 27, 2008 | 2.447 | 2.513 | 2.447 | 2.509 | 100,149 | +0.04(+1.73%) |
Mar 26, 2008 | 2.490 | 2.513 | 2.439 | 2.466 | 80,583 | -0.02(-0.94%) |
Mar 25, 2008 | 2.470 | 2.505 | 2.470 | 2.490 | 28,577 | +0.02(+0.79%) |
Mar 24, 2008 | 2.435 | 2.494 | 2.432 | 2.470 | 90,865 | +0.04(+1.68%) |
Mar 21, 2008 | 2.432 | 2.486 | 2.400 | 2.430 | 68,225 | +0.00(+0.00%) |
Mar 20, 2008 | 2.432 | 2.486 | 2.400 | 2.430 | 68,225 | -0.03(-1.18%) |
Mar 19, 2008 | 2.451 | 2.486 | 2.447 | 2.459 | 45,311 | -0.01(-0.47%) |
Mar 18, 2008 | 2.435 | 2.521 | 2.381 | 2.470 | 189,058 | +0.02(+0.79%) |
Mar 17, 2008 | 2.385 | 2.490 | 2.385 | 2.451 | 164,255 | -0.04(-1.56%) |
Mar 14, 2008 | 2.536 | 2.536 | 2.490 | 2.490 | 67,453 | -0.02(-0.77%) |
Mar 13, 2008 | 2.517 | 2.552 | 2.470 | 2.509 | 121,793 | -0.03(-1.07%) |
Mar 12, 2008 | 2.517 | 2.564 | 2.517 | 2.536 | 74,661 | +0.02(+0.77%) |
Mar 11, 2008 | 2.509 | 2.525 | 2.501 | 2.517 | 129,242 | +0.03(+1.09%) |
Mar 10, 2008 | 2.498 | 2.521 | 2.486 | 2.490 | 72,602 | -0.03(-1.08%) |
Mar 07, 2008 | 2.501 | 2.532 | 2.498 | 2.517 | 76,463 | +0.00(+0.15%) |
Mar 06, 2008 | 2.490 | 2.529 | 2.486 | 2.513 | 161,681 | +0.02(+0.62%) |
Mar 05, 2008 | 2.532 | 2.542 | 2.498 | 2.498 | 119,445 | -0.05(-1.83%) |
Mar 04, 2008 | 2.513 | 2.548 | 2.498 | 2.544 | 126,152 | +0.02(+0.61%) |