Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.783 | 2.800 | 2.783 | 2.791 | 27,764 | +0.00(+0.15%) |
May 29, 2008 | 2.774 | 2.787 | 2.766 | 2.787 | 29,544 | +0.00(+0.00%) |
May 28, 2008 | 2.766 | 2.851 | 2.766 | 2.787 | 47,396 | +0.01(+0.46%) |
May 27, 2008 | 2.762 | 2.779 | 2.757 | 2.774 | 36,109 | +0.01(+0.31%) |
May 26, 2008 | 2.787 | 2.791 | 2.766 | 2.766 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.787 | 2.791 | 2.766 | 2.766 | 26,526 | -0.02(-0.76%) |
May 22, 2008 | 2.800 | 2.808 | 2.787 | 2.787 | 13,460 | -0.01(-0.45%) |
May 21, 2008 | 2.783 | 2.821 | 2.783 | 2.800 | 36,524 | +0.02(+0.61%) |
May 20, 2008 | 2.804 | 2.821 | 2.783 | 2.783 | 36,307 | -0.02(-0.76%) |
May 19, 2008 | 2.800 | 2.821 | 2.800 | 2.804 | 43,905 | -0.00(-0.15%) |
May 16, 2008 | 2.800 | 2.859 | 2.800 | 2.808 | 32,578 | +0.00(+0.15%) |
May 15, 2008 | 2.787 | 2.808 | 2.787 | 2.804 | 24,560 | +0.02(+0.61%) |
May 14, 2008 | 2.779 | 2.791 | 2.774 | 2.787 | 30,244 | -0.01(-0.30%) |
May 13, 2008 | 2.817 | 2.817 | 2.796 | 2.796 | 15,322 | +0.00(+0.00%) |
May 12, 2008 | 2.813 | 2.817 | 2.783 | 2.796 | 42,304 | +0.00(+0.00%) |
May 09, 2008 | 2.817 | 2.821 | 2.791 | 2.796 | 17,293 | +0.00(+0.15%) |
May 08, 2008 | 2.800 | 2.817 | 2.785 | 2.791 | 32,663 | -0.01(-0.45%) |
May 07, 2008 | 2.813 | 2.838 | 2.804 | 2.804 | 23,368 | -0.02(-0.60%) |
May 06, 2008 | 2.787 | 2.821 | 2.783 | 2.821 | 26,038 | +0.01(+0.45%) |
May 05, 2008 | 2.821 | 2.838 | 2.800 | 2.808 | 17,821 | -0.04(-1.49%) |
May 02, 2008 | 2.851 | 2.859 | 2.842 | 2.851 | 10,292 | +0.02(+0.60%) |
May 01, 2008 | 2.787 | 2.846 | 2.783 | 2.834 | 39,805 | +0.06(+1.98%) |
Apr 30, 2008 | 2.766 | 2.796 | 2.766 | 2.779 | 57,801 | +0.01(+0.31%) |
Apr 29, 2008 | 2.762 | 2.783 | 2.757 | 2.770 | 41,085 | +0.00(+0.00%) |
Apr 28, 2008 | 2.762 | 2.774 | 2.736 | 2.770 | 33,443 | -0.00(-0.09%) |
Apr 25, 2008 | 2.779 | 2.783 | 2.762 | 2.773 | 42,047 | -0.01(-0.52%) |
Apr 24, 2008 | 2.762 | 2.787 | 2.762 | 2.787 | 17,915 | +0.02(+0.77%) |
Apr 23, 2008 | 2.749 | 2.779 | 2.748 | 2.766 | 8,910 | +0.00(+0.15%) |
Apr 22, 2008 | 2.762 | 2.772 | 2.762 | 2.762 | 15,961 | -0.02(-0.61%) |
Apr 21, 2008 | 2.762 | 2.796 | 2.762 | 2.779 | 14,198 | -0.00(-0.15%) |
Apr 18, 2008 | 2.791 | 2.800 | 2.779 | 2.783 | 35,359 | +0.02(+0.77%) |
Apr 17, 2008 | 2.757 | 2.774 | 2.757 | 2.762 | 10,775 | +0.00(+0.00%) |
Apr 16, 2008 | 2.757 | 2.779 | 2.740 | 2.762 | 20,369 | +0.02(+0.77%) |
Apr 15, 2008 | 2.745 | 2.757 | 2.732 | 2.740 | 21,001 | +0.00(+0.00%) |
Apr 14, 2008 | 2.800 | 2.800 | 2.736 | 2.740 | 17,316 | -0.04(-1.52%) |
Apr 11, 2008 | 2.753 | 2.842 | 2.749 | 2.783 | 36,908 | +0.01(+0.31%) |
Apr 10, 2008 | 2.800 | 2.825 | 2.774 | 2.774 | 35,359 | -0.03(-0.91%) |
Apr 09, 2008 | 2.779 | 2.808 | 2.779 | 2.800 | 24,751 | -0.03(-1.05%) |
Apr 08, 2008 | 2.813 | 2.835 | 2.791 | 2.829 | 20,980 | +0.01(+0.45%) |
Apr 07, 2008 | 2.821 | 2.859 | 2.787 | 2.817 | 18,151 | +0.03(+1.22%) |
Apr 04, 2008 | 2.800 | 2.812 | 2.779 | 2.783 | 26,833 | +0.00(+0.00%) |
Apr 03, 2008 | 2.804 | 2.835 | 2.783 | 2.783 | 10,697 | -0.04(-1.35%) |
Apr 02, 2008 | 2.842 | 2.863 | 2.821 | 2.821 | 15,086 | -0.04(-1.34%) |
Apr 01, 2008 | 2.906 | 2.919 | 2.829 | 2.859 | 36,894 | +0.03(+1.20%) |
Mar 31, 2008 | 2.885 | 2.923 | 2.825 | 2.825 | 50,682 | +0.00(+0.00%) |
Mar 28, 2008 | 2.859 | 2.859 | 2.821 | 2.825 | 18,858 | -0.02(-0.60%) |
Mar 27, 2008 | 2.855 | 2.863 | 2.817 | 2.842 | 33,815 | +0.01(+0.30%) |
Mar 26, 2008 | 2.813 | 2.834 | 2.796 | 2.834 | 30,409 | +0.04(+1.37%) |
Mar 25, 2008 | 2.800 | 2.808 | 2.774 | 2.796 | 20,744 | +0.04(+1.38%) |
Mar 24, 2008 | 2.736 | 2.779 | 2.723 | 2.757 | 24,044 | +0.06(+2.20%) |
Mar 21, 2008 | 2.706 | 2.715 | 2.673 | 2.698 | 21,956 | +0.00(+0.00%) |
Mar 20, 2008 | 2.706 | 2.715 | 2.673 | 2.698 | 21,956 | +0.01(+0.32%) |
Mar 19, 2008 | 2.719 | 2.740 | 2.689 | 2.689 | 20,272 | -0.03(-0.94%) |
Mar 18, 2008 | 2.664 | 2.715 | 2.664 | 2.715 | 39,838 | +0.03(+1.11%) |
Mar 17, 2008 | 2.732 | 2.732 | 2.596 | 2.685 | 55,397 | -0.03(-1.25%) |
Mar 14, 2008 | 2.740 | 2.740 | 2.702 | 2.719 | 27,264 | -0.03(-1.23%) |
Mar 13, 2008 | 2.715 | 2.762 | 2.694 | 2.753 | 21,687 | +0.01(+0.31%) |
Mar 12, 2008 | 2.872 | 2.872 | 2.723 | 2.745 | 54,183 | -0.08(-3.00%) |
Mar 11, 2008 | 2.842 | 2.863 | 2.804 | 2.829 | 21,687 | -0.01(-0.45%) |
Mar 10, 2008 | 2.906 | 2.910 | 2.842 | 2.842 | 50,446 | -0.06(-2.19%) |
Mar 07, 2008 | 2.910 | 2.919 | 2.906 | 2.906 | 20,744 | -0.00(-0.15%) |
Mar 06, 2008 | 2.910 | 2.919 | 2.910 | 2.910 | 21,215 | -0.00(-0.15%) |
Mar 05, 2008 | 2.910 | 2.931 | 2.910 | 2.914 | 25,065 | +0.00(+0.15%) |
Mar 04, 2008 | 2.991 | 2.991 | 2.906 | 2.910 | 47,617 | -0.02(-0.58%) |