Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.877 | 2.902 | 2.874 | 2.884 | 18,819 | +0.01(+0.25%) |
May 29, 2008 | 2.842 | 2.877 | 2.842 | 2.877 | 108,824 | +0.02(+0.62%) |
May 28, 2008 | 2.860 | 2.877 | 2.856 | 2.860 | 59,664 | -0.01(-0.37%) |
May 27, 2008 | 2.838 | 2.906 | 2.838 | 2.870 | 110,694 | +0.03(+1.00%) |
May 26, 2008 | 2.852 | 2.899 | 2.835 | 2.842 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.852 | 2.899 | 2.835 | 2.842 | 124,040 | -0.02(-0.87%) |
May 22, 2008 | 2.860 | 2.934 | 2.860 | 2.867 | 133,389 | +0.01(+0.25%) |
May 21, 2008 | 2.870 | 2.884 | 2.856 | 2.860 | 83,888 | -0.03(-0.98%) |
May 20, 2008 | 2.913 | 2.952 | 2.888 | 2.888 | 51,151 | -0.03(-0.97%) |
May 19, 2008 | 2.913 | 2.945 | 2.906 | 2.916 | 65,412 | +0.00(+0.12%) |
May 16, 2008 | 2.874 | 2.948 | 2.874 | 2.913 | 201,718 | +0.03(+1.11%) |
May 15, 2008 | 2.909 | 2.909 | 2.877 | 2.881 | 223,507 | +0.02(+0.82%) |
May 14, 2008 | 2.852 | 2.923 | 2.852 | 2.857 | 60,939 | -0.01(-0.32%) |
May 13, 2008 | 2.852 | 2.895 | 2.852 | 2.867 | 147,138 | +0.01(+0.50%) |
May 12, 2008 | 2.852 | 2.877 | 2.842 | 2.852 | 49,476 | +0.01(+0.37%) |
May 09, 2008 | 2.867 | 2.867 | 2.824 | 2.842 | 15,832 | -0.00(-0.12%) |
May 08, 2008 | 2.902 | 2.909 | 2.845 | 2.845 | 56,221 | -0.01(-0.50%) |
May 07, 2008 | 2.845 | 2.860 | 2.845 | 2.860 | 105,235 | +0.03(+1.13%) |
May 06, 2008 | 2.867 | 2.867 | 2.820 | 2.828 | 168,545 | -0.01(-0.50%) |
May 05, 2008 | 2.863 | 2.881 | 2.842 | 2.842 | 82,159 | -0.02(-0.62%) |
May 02, 2008 | 2.849 | 2.884 | 2.845 | 2.860 | 120,701 | +0.04(+1.39%) |
May 01, 2008 | 2.874 | 2.874 | 2.820 | 2.820 | 102,738 | -0.03(-1.12%) |
Apr 30, 2008 | 2.813 | 2.867 | 2.813 | 2.852 | 100,919 | +0.03(+1.01%) |
Apr 29, 2008 | 2.824 | 2.835 | 2.799 | 2.824 | 134,994 | +0.01(+0.38%) |
Apr 28, 2008 | 2.824 | 2.828 | 2.802 | 2.813 | 161,101 | +0.02(+0.65%) |
Apr 25, 2008 | 2.792 | 2.824 | 2.788 | 2.795 | 140,151 | +0.02(+0.63%) |
Apr 24, 2008 | 2.785 | 2.803 | 2.774 | 2.778 | 151,026 | -0.00(-0.14%) |
Apr 23, 2008 | 2.803 | 2.803 | 2.767 | 2.782 | 143,994 | +0.01(+0.40%) |
Apr 22, 2008 | 2.788 | 2.799 | 2.760 | 2.771 | 187,398 | +0.00(+0.00%) |
Apr 21, 2008 | 2.749 | 2.803 | 2.739 | 2.771 | 213,964 | +0.04(+1.43%) |
Apr 18, 2008 | 2.725 | 2.742 | 2.725 | 2.732 | 138,366 | +0.01(+0.52%) |
Apr 17, 2008 | 2.717 | 2.735 | 2.701 | 2.717 | 133,037 | +0.02(+0.66%) |
Apr 16, 2008 | 2.714 | 2.718 | 2.693 | 2.700 | 99,126 | +0.01(+0.53%) |
Apr 15, 2008 | 2.707 | 2.717 | 2.682 | 2.685 | 117,954 | -0.01(-0.53%) |
Apr 14, 2008 | 2.682 | 2.707 | 2.682 | 2.700 | 71,138 | +0.03(+1.06%) |
Apr 11, 2008 | 2.671 | 2.714 | 2.671 | 2.671 | 80,836 | -0.00(-0.13%) |
Apr 10, 2008 | 2.721 | 2.725 | 2.675 | 2.675 | 149,202 | -0.03(-1.18%) |
Apr 09, 2008 | 2.735 | 2.735 | 2.703 | 2.707 | 57,147 | +0.00(+0.00%) |
Apr 08, 2008 | 2.714 | 2.742 | 2.700 | 2.707 | 56,302 | -0.02(-0.78%) |
Apr 07, 2008 | 2.735 | 2.742 | 2.710 | 2.728 | 43,634 | +0.02(+0.79%) |
Apr 04, 2008 | 2.678 | 2.735 | 2.678 | 2.707 | 73,756 | +0.01(+0.53%) |
Apr 03, 2008 | 2.714 | 2.735 | 2.678 | 2.693 | 45,042 | -0.01(-0.39%) |
Apr 02, 2008 | 2.717 | 2.735 | 2.700 | 2.703 | 50,109 | +0.01(+0.40%) |
Apr 01, 2008 | 2.685 | 2.720 | 2.685 | 2.693 | 29,784 | +0.04(+1.34%) |
Mar 31, 2008 | 2.643 | 2.675 | 2.643 | 2.657 | 80,794 | -0.01(-0.53%) |
Mar 28, 2008 | 2.689 | 2.696 | 2.654 | 2.671 | 35,344 | -0.01(-0.53%) |
Mar 27, 2008 | 2.732 | 2.746 | 2.604 | 2.685 | 78,007 | -0.02(-0.92%) |
Mar 26, 2008 | 2.675 | 2.735 | 2.675 | 2.710 | 77,979 | +0.00(+0.00%) |
Mar 25, 2008 | 2.732 | 2.732 | 2.675 | 2.710 | 66,718 | +0.01(+0.39%) |
Mar 24, 2008 | 2.629 | 2.725 | 2.622 | 2.700 | 108,101 | +0.05(+2.01%) |
Mar 21, 2008 | 2.593 | 2.678 | 2.593 | 2.646 | 83,609 | +0.00(+0.00%) |
Mar 20, 2008 | 2.593 | 2.678 | 2.593 | 2.646 | 83,609 | +0.02(+0.95%) |
Mar 19, 2008 | 2.629 | 2.693 | 2.622 | 2.622 | 76,290 | -0.05(-1.99%) |
Mar 18, 2008 | 2.611 | 2.682 | 2.611 | 2.675 | 131,185 | +0.06(+2.20%) |
Mar 17, 2008 | 2.629 | 2.664 | 2.611 | 2.617 | 91,221 | -0.03(-1.23%) |
Mar 14, 2008 | 2.671 | 2.674 | 2.629 | 2.650 | 77,979 | -0.04(-1.58%) |
Mar 13, 2008 | 2.632 | 2.703 | 2.632 | 2.693 | 97,403 | +0.03(+1.20%) |
Mar 12, 2008 | 2.668 | 2.682 | 2.657 | 2.661 | 128,727 | -0.04(-1.45%) |
Mar 11, 2008 | 2.714 | 2.732 | 2.501 | 2.700 | 285,173 | +0.05(+1.74%) |
Mar 10, 2008 | 2.636 | 2.682 | 2.632 | 2.654 | 67,847 | +0.01(+0.27%) |
Mar 07, 2008 | 2.700 | 2.732 | 2.639 | 2.646 | 134,487 | -0.05(-1.97%) |
Mar 06, 2008 | 2.749 | 2.749 | 2.682 | 2.700 | 108,382 | -0.02(-0.72%) |
Mar 05, 2008 | 2.717 | 2.749 | 2.717 | 2.719 | 66,645 | -0.02(-0.71%) |
Mar 04, 2008 | 2.494 | 2.767 | 2.494 | 2.739 | 101,727 | -0.01(-0.26%) |