Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.596 | 2.652 | 2.547 | 2.646 | 14,873,252 | +0.09(+3.32%) |
May 29, 2008 | 2.560 | 2.696 | 2.510 | 2.560 | 15,273,412 | -0.04(-1.68%) |
May 28, 2008 | 2.451 | 2.619 | 2.412 | 2.604 | 18,054,354 | +0.18(+7.28%) |
May 27, 2008 | 2.452 | 2.479 | 2.405 | 2.427 | 9,867,507 | -0.01(-0.23%) |
May 26, 2008 | 2.462 | 2.550 | 2.381 | 2.433 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.462 | 2.550 | 2.381 | 2.433 | 8,578,088 | -0.04(-1.45%) |
May 22, 2008 | 2.500 | 2.528 | 2.469 | 2.469 | 4,956,928 | -0.02(-0.68%) |
May 21, 2008 | 2.536 | 2.554 | 2.466 | 2.485 | 17,644,238 | -0.08(-3.10%) |
May 20, 2008 | 2.576 | 2.593 | 2.511 | 2.565 | 18,398,770 | -0.00(-0.13%) |
May 19, 2008 | 2.513 | 2.680 | 2.463 | 2.568 | 28,782,354 | +0.04(+1.46%) |
May 16, 2008 | 2.452 | 2.538 | 2.452 | 2.531 | 9,159,040 | +0.10(+4.19%) |
May 15, 2008 | 2.355 | 2.445 | 2.348 | 2.430 | 7,413,710 | +0.10(+4.12%) |
May 14, 2008 | 2.350 | 2.375 | 2.316 | 2.333 | 8,389,522 | -0.00(-0.10%) |
May 13, 2008 | 2.386 | 2.386 | 2.305 | 2.336 | 9,079,456 | -0.02(-0.67%) |
May 12, 2008 | 2.374 | 2.374 | 2.330 | 2.351 | 7,935,416 | -0.01(-0.57%) |
May 09, 2008 | 2.337 | 2.372 | 2.328 | 2.365 | 4,812,819 | +0.01(+0.43%) |
May 08, 2008 | 2.365 | 2.404 | 2.325 | 2.355 | 21,969,754 | +0.00(+0.19%) |
May 07, 2008 | 2.444 | 2.444 | 2.314 | 2.350 | 13,323,352 | -0.09(-3.80%) |
May 06, 2008 | 2.452 | 2.452 | 2.387 | 2.443 | 9,745,129 | -0.00(-0.18%) |
May 05, 2008 | 2.431 | 2.481 | 2.407 | 2.447 | 12,031,315 | +0.00(+0.00%) |
May 02, 2008 | 2.430 | 2.453 | 2.357 | 2.447 | 26,176,566 | +0.10(+4.29%) |
May 01, 2008 | 2.311 | 2.402 | 2.295 | 2.347 | 17,480,068 | +0.05(+2.24%) |
Apr 30, 2008 | 2.156 | 2.408 | 2.152 | 2.295 | 17,366,698 | +0.13(+6.10%) |
Apr 29, 2008 | 2.221 | 2.221 | 2.144 | 2.163 | 9,474,880 | -0.08(-3.59%) |
Apr 28, 2008 | 2.274 | 2.284 | 2.237 | 2.244 | 9,819,709 | -0.19(-7.73%) |
Apr 25, 2008 | 2.412 | 2.432 | 2.376 | 2.432 | 11,107,965 | +0.05(+2.16%) |
Apr 24, 2008 | 2.334 | 2.395 | 2.315 | 2.380 | 10,114,469 | +0.05(+2.26%) |
Apr 23, 2008 | 2.313 | 2.334 | 2.294 | 2.328 | 5,100,922 | +0.01(+0.53%) |
Apr 22, 2008 | 2.310 | 2.336 | 2.249 | 2.315 | 11,361,263 | +0.00(+0.00%) |
Apr 21, 2008 | 2.306 | 2.332 | 2.262 | 2.315 | 7,024,032 | +0.02(+1.03%) |
Apr 18, 2008 | 2.313 | 2.313 | 2.278 | 2.292 | 11,545,602 | +0.05(+2.20%) |
Apr 17, 2008 | 2.201 | 2.254 | 2.173 | 2.243 | 6,405,693 | +0.05(+2.40%) |
Apr 16, 2008 | 2.153 | 2.202 | 2.140 | 2.190 | 4,947,224 | +0.07(+3.33%) |
Apr 15, 2008 | 2.123 | 2.143 | 2.097 | 2.120 | 3,744,743 | +0.01(+0.37%) |
Apr 14, 2008 | 2.122 | 2.142 | 2.096 | 2.112 | 3,958,330 | -0.02(-0.94%) |
Apr 11, 2008 | 2.128 | 2.153 | 2.116 | 2.132 | 4,737,096 | -0.02(-0.94%) |
Apr 10, 2008 | 2.137 | 2.175 | 2.118 | 2.152 | 5,171,632 | -0.01(-0.26%) |
Apr 09, 2008 | 2.179 | 2.188 | 2.144 | 2.158 | 7,348,442 | -0.02(-0.93%) |
Apr 08, 2008 | 2.122 | 2.197 | 2.107 | 2.178 | 12,143,907 | +0.06(+2.91%) |
Apr 07, 2008 | 2.262 | 2.312 | 2.092 | 2.116 | 28,939,528 | -0.09(-3.96%) |
Apr 04, 2008 | 2.230 | 2.248 | 2.197 | 2.203 | 11,971,283 | -0.01(-0.61%) |
Apr 03, 2008 | 2.180 | 2.249 | 2.171 | 2.217 | 8,102,732 | +0.01(+0.41%) |
Apr 02, 2008 | 2.113 | 2.211 | 2.096 | 2.208 | 15,718,404 | +0.12(+5.56%) |
Apr 01, 2008 | 2.031 | 2.123 | 2.031 | 2.092 | 18,230,596 | +0.07(+3.60%) |
Mar 31, 2008 | 1.949 | 2.027 | 1.938 | 2.019 | 16,483,060 | +0.04(+2.27%) |
Mar 28, 2008 | 1.975 | 1.985 | 1.946 | 1.974 | 11,681,893 | +0.01(+0.28%) |
Mar 27, 2008 | 1.917 | 1.998 | 1.913 | 1.968 | 16,387,338 | +0.08(+4.45%) |
Mar 26, 2008 | 1.935 | 1.937 | 1.870 | 1.885 | 11,640,431 | -0.07(-3.55%) |
Mar 25, 2008 | 1.975 | 2.001 | 1.944 | 1.954 | 9,473,352 | -0.01(-0.40%) |
Mar 24, 2008 | 1.979 | 2.005 | 1.940 | 1.962 | 5,067,627 | -0.00(-0.17%) |
Mar 21, 2008 | 1.923 | 1.999 | 1.919 | 1.965 | 10,953,070 | +0.00(+0.00%) |
Mar 20, 2008 | 1.923 | 1.999 | 1.919 | 1.965 | 10,953,070 | -0.00(-0.06%) |
Mar 19, 2008 | 2.069 | 2.075 | 1.960 | 1.966 | 18,688,018 | -0.08(-4.09%) |
Mar 18, 2008 | 2.068 | 2.068 | 1.982 | 2.050 | 9,660,452 | +0.08(+4.21%) |
Mar 17, 2008 | 1.917 | 2.001 | 1.906 | 1.967 | 9,809,191 | -0.05(-2.66%) |
Mar 14, 2008 | 2.074 | 2.095 | 1.972 | 2.021 | 11,346,653 | -0.03(-1.31%) |
Mar 13, 2008 | 1.986 | 2.054 | 1.955 | 2.048 | 13,836,497 | -0.02(-0.87%) |
Mar 12, 2008 | 2.106 | 2.111 | 2.057 | 2.066 | 8,590,759 | -0.01(-0.43%) |
Mar 11, 2008 | 2.061 | 2.094 | 2.003 | 2.075 | 10,608,429 | +0.06(+3.00%) |
Mar 10, 2008 | 2.124 | 2.124 | 2.004 | 2.014 | 15,624,800 | -0.08(-3.85%) |
Mar 07, 2008 | 2.109 | 2.109 | 2.049 | 2.095 | 26,564,206 | -0.12(-5.50%) |
Mar 06, 2008 | 2.290 | 2.290 | 2.211 | 2.217 | 9,002,026 | -0.08(-3.37%) |
Mar 05, 2008 | 2.283 | 2.312 | 2.254 | 2.294 | 11,030,268 | +0.06(+2.55%) |
Mar 04, 2008 | 2.271 | 2.300 | 2.227 | 2.237 | 34,896,744 | -0.00(-0.10%) |