Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.800 | 2.850 | 2.770 | 2.850 | 26,346 | +0.09(+3.26%) |
May 29, 2008 | 2.854 | 2.854 | 2.750 | 2.760 | 30,378 | +0.00(+0.00%) |
May 28, 2008 | 2.820 | 2.820 | 2.750 | 2.760 | 16,341 | -0.01(-0.36%) |
May 27, 2008 | 2.760 | 2.810 | 2.760 | 2.770 | 41,217 | -0.03(-1.07%) |
May 26, 2008 | 2.760 | 2.810 | 2.760 | 2.800 | 13,690 | +0.00(+0.00%) |
May 23, 2008 | 2.760 | 2.810 | 2.760 | 2.800 | 13,690 | +0.03(+1.08%) |
May 22, 2008 | 2.820 | 2.849 | 2.770 | 2.770 | 21,190 | -0.01(-0.36%) |
May 21, 2008 | 2.850 | 2.850 | 2.760 | 2.780 | 13,894 | +0.01(+0.36%) |
May 20, 2008 | 2.810 | 2.830 | 2.720 | 2.770 | 20,851 | -0.01(-0.36%) |
May 19, 2008 | 2.840 | 2.980 | 2.690 | 2.780 | 30,044 | +0.01(+0.36%) |
May 16, 2008 | 2.800 | 2.830 | 2.770 | 2.770 | 24,600 | -0.08(-2.81%) |
May 15, 2008 | 2.760 | 2.870 | 2.700 | 2.850 | 23,100 | +0.05(+1.79%) |
May 14, 2008 | 2.880 | 2.880 | 2.780 | 2.800 | 26,786 | +0.04(+1.45%) |
May 13, 2008 | 2.900 | 2.900 | 2.750 | 2.760 | 29,776 | -0.13(-4.50%) |
May 12, 2008 | 2.890 | 2.900 | 2.850 | 2.890 | 15,223 | -0.04(-1.37%) |
May 09, 2008 | 2.950 | 2.999 | 2.930 | 2.930 | 22,856 | -0.02(-0.68%) |
May 08, 2008 | 2.990 | 2.990 | 2.950 | 2.950 | 43,509 | +0.00(+0.00%) |
May 07, 2008 | 2.920 | 2.951 | 2.920 | 2.950 | 65,196 | +0.03(+1.03%) |
May 06, 2008 | 2.990 | 2.990 | 2.900 | 2.920 | 8,616 | +0.02(+0.69%) |
May 05, 2008 | 2.900 | 2.960 | 2.900 | 2.900 | 30,135 | -0.04(-1.36%) |
May 02, 2008 | 2.900 | 3.000 | 2.900 | 2.940 | 16,950 | +0.02(+0.68%) |
May 01, 2008 | 2.900 | 3.000 | 2.900 | 2.920 | 40,940 | +0.02(+0.69%) |
Apr 30, 2008 | 2.940 | 2.940 | 2.900 | 2.900 | 32,285 | -0.05(-1.69%) |
Apr 29, 2008 | 2.900 | 3.040 | 2.900 | 2.950 | 31,965 | +0.04(+1.37%) |
Apr 28, 2008 | 2.880 | 3.160 | 2.800 | 2.910 | 86,075 | +0.09(+3.19%) |
Apr 25, 2008 | 2.820 | 2.840 | 2.800 | 2.820 | 18,494 | -0.02(-0.70%) |
Apr 24, 2008 | 2.840 | 2.880 | 2.800 | 2.840 | 23,492 | +0.04(+1.43%) |
Apr 23, 2008 | 2.800 | 2.910 | 2.800 | 2.800 | 41,832 | +0.00(+0.00%) |
Apr 22, 2008 | 2.900 | 2.930 | 2.800 | 2.800 | 54,436 | -0.14(-4.76%) |
Apr 21, 2008 | 2.950 | 2.950 | 2.910 | 2.940 | 6,500 | -0.06(-2.00%) |
Apr 18, 2008 | 3.100 | 3.180 | 2.740 | 3.000 | 70,376 | -0.05(-1.64%) |
Apr 17, 2008 | 3.150 | 3.150 | 2.890 | 3.050 | 46,412 | -0.06(-1.93%) |
Apr 16, 2008 | 2.955 | 3.170 | 2.750 | 3.110 | 66,570 | +0.19(+6.51%) |
Apr 15, 2008 | 3.000 | 3.090 | 2.850 | 2.920 | 58,890 | -0.07(-2.34%) |
Apr 14, 2008 | 3.000 | 3.060 | 2.930 | 2.990 | 58,098 | +0.01(+0.43%) |
Apr 11, 2008 | 2.820 | 2.977 | 2.780 | 2.977 | 34,337 | -0.02(-0.76%) |
Apr 10, 2008 | 2.870 | 3.000 | 2.860 | 3.000 | 22,800 | +0.10(+3.48%) |
Apr 09, 2008 | 2.950 | 3.000 | 2.850 | 2.899 | 14,499 | -0.10(-3.37%) |
Apr 08, 2008 | 2.910 | 3.010 | 2.910 | 3.000 | 14,268 | +0.07(+2.39%) |
Apr 07, 2008 | 2.810 | 3.010 | 2.780 | 2.930 | 53,934 | +0.18(+6.55%) |
Apr 04, 2008 | 2.740 | 2.800 | 2.730 | 2.750 | 15,390 | -0.01(-0.36%) |
Apr 03, 2008 | 2.820 | 2.850 | 2.760 | 2.760 | 21,200 | -0.09(-3.16%) |
Apr 02, 2008 | 2.810 | 2.850 | 2.795 | 2.850 | 13,250 | +0.06(+2.15%) |
Apr 01, 2008 | 2.840 | 2.840 | 2.660 | 2.790 | 42,413 | -0.05(-1.76%) |
Mar 31, 2008 | 2.740 | 2.840 | 2.690 | 2.840 | 25,289 | +0.23(+8.81%) |
Mar 28, 2008 | 2.830 | 2.900 | 2.520 | 2.610 | 51,361 | -0.27(-9.38%) |
Mar 27, 2008 | 2.890 | 2.920 | 2.824 | 2.880 | 18,239 | +0.13(+4.73%) |
Mar 26, 2008 | 3.120 | 3.150 | 2.750 | 2.750 | 67,256 | -0.47(-14.60%) |
Mar 25, 2008 | 2.570 | 3.220 | 2.450 | 3.220 | 96,023 | +0.61(+23.37%) |
Mar 24, 2008 | 2.310 | 2.660 | 2.260 | 2.610 | 70,372 | +0.26(+11.06%) |
Mar 21, 2008 | 2.340 | 2.460 | 2.110 | 2.350 | 66,067 | +0.00(+0.00%) |
Mar 20, 2008 | 2.340 | 2.460 | 2.110 | 2.350 | 66,067 | +0.00(+0.00%) |
Mar 19, 2008 | 2.370 | 2.410 | 2.292 | 2.350 | 42,000 | +0.00(+0.00%) |
Mar 18, 2008 | 2.290 | 2.500 | 2.250 | 2.350 | 93,230 | +0.14(+6.33%) |
Mar 17, 2008 | 2.510 | 2.550 | 2.210 | 2.210 | 72,503 | -0.39(-15.00%) |
Mar 14, 2008 | 2.590 | 2.639 | 2.420 | 2.600 | 24,134 | +0.04(+1.56%) |
Mar 13, 2008 | 2.520 | 2.600 | 2.520 | 2.560 | 11,783 | +0.00(+0.00%) |
Mar 12, 2008 | 2.700 | 2.700 | 2.500 | 2.560 | 39,194 | -0.16(-5.88%) |
Mar 11, 2008 | 2.440 | 2.720 | 2.440 | 2.720 | 82,935 | +0.27(+11.02%) |
Mar 10, 2008 | 2.550 | 2.610 | 2.430 | 2.450 | 64,343 | -0.08(-3.16%) |
Mar 07, 2008 | 2.700 | 2.700 | 2.520 | 2.530 | 54,354 | -0.17(-6.30%) |
Mar 06, 2008 | 2.920 | 2.920 | 2.600 | 2.700 | 56,741 | -0.22(-7.53%) |
Mar 05, 2008 | 2.960 | 3.500 | 2.800 | 2.920 | 198,084 | -0.04(-1.35%) |
Mar 04, 2008 | 3.070 | 3.070 | 2.910 | 2.960 | 37,689 | -0.09(-2.95%) |