Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.280 | 2.370 | 2.190 | 2.250 | 9,810 | +0.06(+2.74%) |
May 29, 2008 | 2.310 | 2.325 | 2.190 | 2.190 | 10,100 | -0.09(-3.95%) |
May 28, 2008 | 2.190 | 2.400 | 2.190 | 2.280 | 21,739 | +0.06(+2.70%) |
May 27, 2008 | 2.280 | 2.310 | 2.190 | 2.220 | 16,812 | -0.09(-3.90%) |
May 26, 2008 | 2.340 | 2.370 | 2.250 | 2.310 | 8,148 | +0.00(+0.00%) |
May 23, 2008 | 2.340 | 2.370 | 2.250 | 2.310 | 8,148 | +0.03(+1.33%) |
May 22, 2008 | 2.370 | 2.370 | 2.250 | 2.280 | 12,939 | -0.12(-5.01%) |
May 21, 2008 | 2.432 | 2.460 | 2.160 | 2.400 | 32,325 | -0.03(-1.23%) |
May 20, 2008 | 2.520 | 2.520 | 2.370 | 2.430 | 26,158 | +0.00(+0.00%) |
May 19, 2008 | 2.610 | 2.610 | 2.406 | 2.430 | 12,468 | -0.12(-4.65%) |
May 16, 2008 | 2.400 | 2.550 | 2.400 | 2.549 | 13,578 | +0.09(+3.60%) |
May 15, 2008 | 2.460 | 2.460 | 2.400 | 2.460 | 23,416 | -0.09(-3.53%) |
May 14, 2008 | 2.490 | 2.610 | 2.490 | 2.550 | 29,655 | -0.03(-1.16%) |
May 13, 2008 | 2.670 | 2.670 | 2.460 | 2.580 | 21,396 | -0.09(-3.37%) |
May 12, 2008 | 2.700 | 2.700 | 2.550 | 2.670 | 22,247 | +0.06(+2.30%) |
May 09, 2008 | 2.670 | 2.700 | 2.550 | 2.610 | 34,247 | +0.00(+0.00%) |
May 08, 2008 | 2.430 | 2.610 | 2.400 | 2.610 | 176,168 | +0.18(+7.41%) |
May 07, 2008 | 2.488 | 2.490 | 2.370 | 2.430 | 117,618 | +0.03(+1.25%) |
May 06, 2008 | 2.070 | 2.400 | 2.070 | 2.400 | 146,074 | +0.30(+14.29%) |
May 05, 2008 | 1.860 | 2.175 | 1.860 | 2.100 | 62,320 | +0.03(+1.46%) |
May 02, 2008 | 2.010 | 2.100 | 1.860 | 2.070 | 63,452 | +0.15(+7.80%) |
May 01, 2008 | 1.740 | 2.040 | 1.740 | 1.920 | 331,536 | +0.12(+6.67%) |
Apr 30, 2008 | 1.710 | 1.800 | 1.710 | 1.800 | 81,716 | +0.09(+5.26%) |
Apr 29, 2008 | 1.770 | 1.860 | 1.710 | 1.710 | 135,518 | -0.03(-1.72%) |
Apr 28, 2008 | 1.862 | 1.890 | 1.740 | 1.740 | 87,766 | -0.12(-6.45%) |
Apr 25, 2008 | 1.952 | 2.009 | 1.800 | 1.860 | 161,133 | -0.33(-15.07%) |
Apr 24, 2008 | 2.130 | 2.220 | 2.130 | 2.190 | 43,114 | +0.09(+4.29%) |
Apr 23, 2008 | 2.158 | 2.160 | 2.100 | 2.100 | 13,767 | +0.00(+0.00%) |
Apr 22, 2008 | 2.100 | 2.160 | 2.040 | 2.100 | 18,023 | +0.00(+0.00%) |
Apr 21, 2008 | 2.010 | 2.130 | 2.010 | 2.100 | 16,168 | +0.08(+3.70%) |
Apr 18, 2008 | 2.010 | 2.070 | 2.010 | 2.025 | 19,265 | +0.02(+0.75%) |
Apr 17, 2008 | 1.890 | 2.040 | 1.890 | 2.010 | 19,744 | +0.06(+3.08%) |
Apr 16, 2008 | 1.950 | 2.100 | 1.923 | 1.950 | 49,233 | +0.06(+3.17%) |
Apr 15, 2008 | 1.950 | 2.010 | 1.890 | 1.890 | 30,943 | -0.12(-5.97%) |
Apr 14, 2008 | 2.040 | 2.070 | 1.980 | 2.010 | 4,466 | -0.03(-1.47%) |
Apr 11, 2008 | 2.100 | 2.160 | 2.010 | 2.040 | 8,333 | -0.06(-2.86%) |
Apr 10, 2008 | 2.276 | 2.276 | 2.040 | 2.100 | 13,317 | +0.00(+0.00%) |
Apr 09, 2008 | 2.130 | 2.130 | 2.040 | 2.100 | 5,260 | -0.06(-2.76%) |
Apr 08, 2008 | 2.195 | 2.226 | 1.980 | 2.160 | 29,784 | -0.03(-1.38%) |
Apr 07, 2008 | 2.340 | 2.370 | 2.133 | 2.190 | 16,892 | -0.15(-6.41%) |
Apr 04, 2008 | 2.370 | 2.370 | 2.202 | 2.340 | 9,577 | +0.09(+4.00%) |
Apr 03, 2008 | 2.400 | 2.400 | 2.250 | 2.250 | 11,919 | -0.09(-3.85%) |
Apr 02, 2008 | 2.310 | 2.370 | 2.250 | 2.340 | 36,174 | +0.03(+1.30%) |
Apr 01, 2008 | 2.280 | 2.400 | 2.190 | 2.310 | 32,326 | +0.00(+0.00%) |
Mar 31, 2008 | 2.190 | 2.310 | 2.040 | 2.310 | 30,056 | +0.06(+2.67%) |
Mar 28, 2008 | 2.164 | 2.250 | 2.130 | 2.250 | 28,376 | +0.06(+2.74%) |
Mar 27, 2008 | 2.220 | 2.220 | 2.097 | 2.190 | 34,453 | +0.12(+5.80%) |
Mar 26, 2008 | 1.952 | 2.070 | 1.892 | 2.070 | 31,932 | +0.09(+4.55%) |
Mar 25, 2008 | 1.980 | 2.010 | 1.950 | 1.980 | 18,296 | -0.09(-4.33%) |
Mar 24, 2008 | 2.070 | 2.100 | 1.980 | 2.070 | 14,075 | -0.03(-1.44%) |
Mar 21, 2008 | 2.070 | 2.100 | 2.070 | 2.100 | 11,949 | +0.00(+0.00%) |
Mar 20, 2008 | 2.070 | 2.100 | 2.070 | 2.100 | 11,949 | +0.03(+1.45%) |
Mar 19, 2008 | 2.040 | 2.100 | 2.040 | 2.070 | 10,342 | -0.03(-1.43%) |
Mar 18, 2008 | 2.100 | 2.160 | 2.070 | 2.100 | 23,067 | +0.03(+1.45%) |
Mar 17, 2008 | 2.070 | 2.190 | 2.040 | 2.070 | 28,154 | -0.18(-8.00%) |
Mar 14, 2008 | 2.280 | 2.370 | 2.070 | 2.250 | 48,044 | -0.09(-3.85%) |
Mar 13, 2008 | 2.190 | 2.340 | 2.010 | 2.340 | 96,168 | +0.12(+5.41%) |
Mar 12, 2008 | 2.160 | 2.220 | 2.100 | 2.220 | 43,157 | +0.03(+1.37%) |
Mar 11, 2008 | 2.250 | 2.250 | 2.100 | 2.190 | 38,765 | +0.15(+7.35%) |
Mar 10, 2008 | 2.010 | 2.223 | 2.010 | 2.040 | 30,777 | -0.08(-3.55%) |
Mar 07, 2008 | 2.072 | 2.160 | 1.950 | 2.115 | 373,747 | -0.13(-6.00%) |
Mar 06, 2008 | 2.190 | 2.280 | 2.190 | 2.250 | 107,649 | -0.06(-2.60%) |
Mar 05, 2008 | 2.370 | 2.370 | 2.280 | 2.310 | 55,146 | -0.02(-0.65%) |
Mar 04, 2008 | 2.340 | 2.340 | 2.280 | 2.325 | 37,572 | -0.01(-0.64%) |