Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.807 | 2.853 | 2.756 | 2.812 | 33,869,440 | +0.02(+0.54%) |
May 29, 2008 | 2.703 | 2.817 | 2.701 | 2.797 | 16,729,856 | +0.10(+3.56%) |
May 28, 2008 | 2.700 | 2.726 | 2.684 | 2.701 | 10,685,888 | +0.02(+0.84%) |
May 27, 2008 | 2.637 | 2.682 | 2.625 | 2.679 | 6,911,776 | +0.05(+1.93%) |
May 26, 2008 | 2.625 | 2.635 | 2.601 | 2.628 | 5,095,440 | +0.00(+0.00%) |
May 23, 2008 | 2.625 | 2.635 | 2.601 | 2.628 | 5,095,440 | -0.00(-0.02%) |
May 22, 2008 | 2.592 | 2.631 | 2.570 | 2.629 | 6,518,560 | +0.04(+1.42%) |
May 21, 2008 | 2.595 | 2.638 | 2.567 | 2.592 | 5,606,864 | -0.00(-0.14%) |
May 20, 2008 | 2.612 | 2.630 | 2.572 | 2.596 | 4,343,776 | -0.02(-0.65%) |
May 19, 2008 | 2.643 | 2.650 | 2.598 | 2.612 | 3,802,432 | -0.02(-0.90%) |
May 16, 2008 | 2.647 | 2.648 | 2.598 | 2.636 | 4,920,608 | +0.00(+0.09%) |
May 15, 2008 | 2.612 | 2.641 | 2.606 | 2.634 | 5,219,904 | +0.03(+1.06%) |
May 14, 2008 | 2.625 | 2.654 | 2.601 | 2.606 | 5,751,968 | -0.01(-0.38%) |
May 13, 2008 | 2.577 | 2.619 | 2.565 | 2.616 | 6,361,984 | +0.04(+1.75%) |
May 12, 2008 | 2.603 | 2.603 | 2.556 | 2.571 | 6,988,176 | -0.02(-0.87%) |
May 09, 2008 | 2.543 | 2.603 | 2.528 | 2.594 | 5,116,880 | +0.03(+1.34%) |
May 08, 2008 | 2.559 | 2.579 | 2.536 | 2.559 | 4,592,208 | +0.01(+0.39%) |
May 07, 2008 | 2.577 | 2.604 | 2.542 | 2.549 | 3,683,088 | -0.02(-0.83%) |
May 06, 2008 | 2.557 | 2.587 | 2.536 | 2.571 | 5,330,048 | +0.01(+0.29%) |
May 05, 2008 | 2.585 | 2.585 | 2.538 | 2.563 | 5,210,560 | -0.01(-0.56%) |
May 02, 2008 | 2.619 | 2.652 | 2.575 | 2.578 | 7,269,936 | -0.03(-1.29%) |
May 01, 2008 | 2.547 | 2.614 | 2.546 | 2.611 | 7,772,000 | +0.06(+2.23%) |
Apr 30, 2008 | 2.561 | 2.606 | 2.536 | 2.554 | 8,890,848 | -0.01(-0.24%) |
Apr 29, 2008 | 2.592 | 2.594 | 2.521 | 2.561 | 9,273,248 | -0.03(-1.16%) |
Apr 28, 2008 | 2.579 | 2.612 | 2.562 | 2.591 | 6,228,624 | +0.02(+0.75%) |
Apr 25, 2008 | 2.558 | 2.588 | 2.531 | 2.571 | 4,203,504 | +0.02(+0.73%) |
Apr 24, 2008 | 2.534 | 2.580 | 2.501 | 2.553 | 4,768,976 | +0.03(+1.01%) |
Apr 23, 2008 | 2.534 | 2.537 | 2.490 | 2.527 | 3,938,192 | -0.00(-0.20%) |
Apr 22, 2008 | 2.539 | 2.541 | 2.500 | 2.532 | 6,139,168 | -0.01(-0.49%) |
Apr 21, 2008 | 2.529 | 2.545 | 2.507 | 2.544 | 3,763,456 | +0.01(+0.35%) |
Apr 18, 2008 | 2.539 | 2.575 | 2.513 | 2.536 | 4,911,376 | +0.03(+1.00%) |
Apr 17, 2008 | 2.522 | 2.522 | 2.483 | 2.511 | 3,488,768 | -0.02(-0.62%) |
Apr 16, 2008 | 2.482 | 2.535 | 2.472 | 2.526 | 4,839,232 | +0.05(+2.20%) |
Apr 15, 2008 | 2.486 | 2.486 | 2.449 | 2.472 | 7,866,080 | -0.01(-0.58%) |
Apr 14, 2008 | 2.498 | 2.498 | 2.478 | 2.486 | 7,074,160 | -0.01(-0.28%) |
Apr 11, 2008 | 2.490 | 2.509 | 2.470 | 2.493 | 7,829,584 | -0.01(-0.50%) |
Apr 10, 2008 | 2.520 | 2.527 | 2.499 | 2.506 | 9,022,096 | +0.01(+0.25%) |
Apr 09, 2008 | 2.540 | 2.548 | 2.492 | 2.499 | 5,975,808 | -0.04(-1.67%) |
Apr 08, 2008 | 2.547 | 2.554 | 2.516 | 2.542 | 7,298,288 | -0.01(-0.22%) |
Apr 07, 2008 | 2.592 | 2.592 | 2.532 | 2.547 | 8,583,072 | -0.03(-1.33%) |
Apr 04, 2008 | 2.509 | 2.587 | 2.500 | 2.582 | 11,414,512 | +0.08(+3.15%) |
Apr 03, 2008 | 2.470 | 2.506 | 2.430 | 2.503 | 8,885,952 | +0.03(+1.06%) |
Apr 02, 2008 | 2.469 | 2.506 | 2.439 | 2.477 | 8,149,248 | +0.01(+0.23%) |
Apr 01, 2008 | 2.438 | 2.485 | 2.409 | 2.471 | 7,244,480 | +0.05(+2.01%) |
Mar 31, 2008 | 2.399 | 2.433 | 2.366 | 2.422 | 12,775,792 | +0.03(+1.47%) |
Mar 28, 2008 | 2.417 | 2.453 | 2.378 | 2.388 | 12,426,560 | -0.02(-0.70%) |
Mar 27, 2008 | 2.441 | 2.487 | 2.400 | 2.404 | 10,624,096 | -0.03(-1.11%) |
Mar 26, 2008 | 2.469 | 2.469 | 2.420 | 2.431 | 9,032,992 | -0.04(-1.59%) |
Mar 25, 2008 | 2.473 | 2.498 | 2.434 | 2.471 | 9,673,328 | +0.00(+0.03%) |
Mar 24, 2008 | 2.458 | 2.494 | 2.442 | 2.470 | 10,618,112 | +0.02(+1.00%) |
Mar 21, 2008 | 2.384 | 2.446 | 2.368 | 2.446 | 14,495,056 | +0.00(+0.00%) |
Mar 20, 2008 | 2.384 | 2.446 | 2.368 | 2.446 | 14,495,056 | +0.08(+3.27%) |
Mar 19, 2008 | 2.359 | 2.414 | 2.343 | 2.368 | 22,596,816 | -0.01(-0.29%) |
Mar 18, 2008 | 2.417 | 2.433 | 2.337 | 2.375 | 25,135,984 | -0.01(-0.31%) |
Mar 17, 2008 | 2.313 | 2.411 | 2.313 | 2.382 | 21,986,320 | -0.01(-0.21%) |
Mar 14, 2008 | 2.401 | 2.476 | 2.360 | 2.388 | 20,726,336 | +0.01(+0.21%) |
Mar 13, 2008 | 2.326 | 2.395 | 2.312 | 2.382 | 19,442,880 | +0.05(+2.17%) |
Mar 12, 2008 | 2.346 | 2.346 | 2.292 | 2.332 | 21,958,928 | -0.01(-0.59%) |
Mar 11, 2008 | 2.324 | 2.354 | 2.306 | 2.346 | 28,104,144 | +0.02(+1.02%) |
Mar 10, 2008 | 2.271 | 2.334 | 2.257 | 2.322 | 44,264,704 | +0.11(+4.91%) |
Mar 07, 2008 | 2.133 | 2.306 | 2.113 | 2.213 | 73,786,896 | -0.25(-10.20%) |
Mar 06, 2008 | 2.614 | 2.614 | 2.451 | 2.464 | 16,227,712 | -0.15(-5.74%) |
Mar 05, 2008 | 2.619 | 2.648 | 2.551 | 2.614 | 7,286,000 | +0.01(+0.31%) |
Mar 04, 2008 | 2.621 | 2.638 | 2.544 | 2.606 | 11,325,408 | -0.04(-1.37%) |