Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.860 | 2.936 | 2.765 | 2.822 | 5,454 | -0.03(-1.00%) |
May 29, 2008 | 2.927 | 2.927 | 2.831 | 2.850 | 20,769 | -0.10(-3.55%) |
May 28, 2008 | 2.946 | 3.003 | 2.946 | 2.955 | 13,293 | +0.00(+0.00%) |
May 27, 2008 | 2.850 | 3.003 | 2.850 | 2.955 | 10,071 | +0.20(+7.33%) |
May 26, 2008 | 2.898 | 2.898 | 2.736 | 2.754 | 17,172 | +0.00(+0.00%) |
May 23, 2008 | 2.898 | 2.898 | 2.736 | 2.754 | 17,172 | -0.15(-5.30%) |
May 22, 2008 | 2.889 | 2.955 | 2.889 | 2.908 | 14,439 | +0.00(+0.00%) |
May 21, 2008 | 2.955 | 2.984 | 2.889 | 2.908 | 95,121 | -0.04(-1.36%) |
May 20, 2008 | 3.041 | 3.041 | 2.908 | 2.948 | 28,104 | -0.06(-1.84%) |
May 19, 2008 | 2.965 | 3.041 | 2.965 | 3.003 | 94,407 | +0.09(+2.94%) |
May 16, 2008 | 2.993 | 2.993 | 2.917 | 2.917 | 19,615 | -0.09(-2.86%) |
May 15, 2008 | 3.032 | 3.051 | 2.995 | 3.003 | 37,562 | -0.02(-0.63%) |
May 14, 2008 | 3.051 | 3.051 | 3.022 | 3.022 | 14,266 | -0.03(-0.94%) |
May 13, 2008 | 3.032 | 3.051 | 3.003 | 3.051 | 17,979 | +0.07(+2.24%) |
May 12, 2008 | 2.927 | 3.003 | 2.898 | 2.984 | 121,035 | +0.10(+3.30%) |
May 09, 2008 | 2.908 | 2.908 | 2.869 | 2.889 | 43,282 | +0.02(+0.66%) |
May 08, 2008 | 2.889 | 2.889 | 2.869 | 2.869 | 31,546 | -0.02(-0.66%) |
May 07, 2008 | 2.946 | 2.946 | 2.889 | 2.889 | 10,122 | -0.07(-2.26%) |
May 06, 2008 | 2.812 | 3.041 | 2.812 | 2.955 | 183,682 | +0.10(+3.33%) |
May 05, 2008 | 2.793 | 3.041 | 2.793 | 2.860 | 55,602 | +0.13(+4.90%) |
May 02, 2008 | 2.784 | 2.889 | 2.669 | 2.726 | 17,289 | +0.06(+2.14%) |
May 01, 2008 | 2.688 | 2.688 | 2.669 | 2.669 | 12,389 | +0.02(+0.72%) |
Apr 30, 2008 | 2.498 | 2.669 | 2.498 | 2.650 | 16,269 | +0.13(+5.31%) |
Apr 29, 2008 | 2.440 | 2.555 | 2.440 | 2.517 | 26,118 | +0.04(+1.54%) |
Apr 28, 2008 | 2.440 | 2.498 | 2.431 | 2.479 | 10,340 | -0.01(-0.31%) |
Apr 25, 2008 | 2.498 | 2.498 | 2.383 | 2.486 | 17,443 | +0.04(+1.48%) |
Apr 24, 2008 | 2.498 | 2.498 | 2.450 | 2.450 | 6,431 | -0.04(-1.53%) |
Apr 23, 2008 | 2.498 | 2.504 | 2.488 | 2.488 | 7,177 | -0.10(-3.69%) |
Apr 22, 2008 | 2.583 | 2.602 | 2.517 | 2.583 | 23,337 | +0.09(+3.43%) |
Apr 21, 2008 | 2.545 | 2.717 | 2.498 | 2.498 | 60,637 | -0.09(-3.32%) |
Apr 18, 2008 | 2.669 | 2.717 | 2.574 | 2.583 | 7,844 | -0.08(-2.87%) |
Apr 17, 2008 | 2.526 | 2.660 | 2.526 | 2.660 | 6,482 | +0.08(+2.95%) |
Apr 16, 2008 | 2.593 | 2.612 | 2.536 | 2.583 | 5,066 | +0.04(+1.49%) |
Apr 15, 2008 | 2.574 | 2.593 | 2.545 | 2.545 | 3,671 | -0.05(-1.83%) |
Apr 14, 2008 | 2.698 | 2.698 | 2.583 | 2.593 | 12,082 | -0.06(-2.16%) |
Apr 11, 2008 | 2.641 | 2.669 | 2.641 | 2.650 | 2,480 | +0.01(+0.36%) |
Apr 10, 2008 | 2.650 | 2.784 | 2.641 | 2.641 | 8,069 | -0.03(-1.07%) |
Apr 09, 2008 | 2.869 | 3.098 | 2.650 | 2.669 | 21,348 | -0.10(-3.78%) |
Apr 08, 2008 | 2.803 | 2.803 | 2.726 | 2.774 | 2,202 | +0.03(+1.04%) |
Apr 07, 2008 | 2.869 | 2.898 | 2.679 | 2.746 | 10,786 | +0.08(+2.86%) |
Apr 04, 2008 | 2.765 | 2.889 | 2.669 | 2.669 | 2,180 | -0.01(-0.36%) |
Apr 03, 2008 | 2.641 | 2.765 | 2.641 | 2.679 | 41,093 | +0.01(+0.36%) |
Apr 02, 2008 | 2.639 | 2.669 | 2.622 | 2.669 | 15,147 | +0.02(+0.72%) |
Apr 01, 2008 | 2.765 | 2.765 | 2.583 | 2.650 | 7,148 | -0.11(-4.14%) |
Mar 31, 2008 | 2.765 | 2.765 | 2.622 | 2.765 | 9,839 | +0.06(+2.11%) |
Mar 28, 2008 | 2.660 | 2.717 | 2.660 | 2.707 | 11,223 | +0.03(+1.07%) |
Mar 27, 2008 | 2.688 | 2.765 | 2.679 | 2.679 | 1,552 | +0.01(+0.36%) |
Mar 26, 2008 | 2.726 | 2.765 | 2.669 | 2.669 | 1,942 | -0.05(-1.75%) |
Mar 25, 2008 | 2.698 | 2.765 | 2.698 | 2.717 | 11,927 | +0.02(+0.71%) |
Mar 24, 2008 | 2.707 | 2.746 | 2.698 | 2.698 | 9,106 | +0.06(+2.17%) |
Mar 21, 2008 | 2.736 | 2.755 | 2.641 | 2.641 | 6,377 | +0.00(+0.00%) |
Mar 20, 2008 | 2.736 | 2.755 | 2.641 | 2.641 | 6,377 | -0.07(-2.46%) |
Mar 19, 2008 | 2.765 | 2.765 | 2.707 | 2.707 | 3,566 | -0.06(-2.07%) |
Mar 18, 2008 | 2.726 | 2.765 | 2.698 | 2.765 | 28,532 | +0.05(+1.75%) |
Mar 17, 2008 | 2.812 | 2.812 | 2.717 | 2.717 | 4,825 | -0.06(-2.06%) |
Mar 14, 2008 | 2.841 | 2.841 | 2.774 | 2.774 | 209 | +0.08(+2.83%) |
Mar 13, 2008 | 2.698 | 2.698 | 2.698 | 2.698 | 4,276 | -0.02(-0.70%) |
Mar 12, 2008 | 2.650 | 2.726 | 2.650 | 2.717 | 6,111 | +0.02(+0.71%) |
Mar 11, 2008 | 2.726 | 2.831 | 2.698 | 2.698 | 20,388 | -0.04(-1.39%) |
Mar 10, 2008 | 2.679 | 2.736 | 2.679 | 2.736 | 7,405 | +0.04(+1.41%) |
Mar 07, 2008 | 2.707 | 2.746 | 2.669 | 2.698 | 26,696 | -0.03(-1.05%) |
Mar 06, 2008 | 2.812 | 2.812 | 2.669 | 2.726 | 8,663 | -0.10(-3.38%) |
Mar 05, 2008 | 2.793 | 2.822 | 2.669 | 2.822 | 8,077 | +0.03(+1.02%) |
Mar 04, 2008 | 2.879 | 2.879 | 2.688 | 2.793 | 21,818 | -0.07(-2.33%) |