Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.143 | 2.156 | 2.141 | 2.154 | 594,877 | +0.01(+0.64%) |
May 29, 2008 | 2.157 | 2.157 | 2.140 | 2.140 | 829,299 | -0.01(-0.64%) |
May 28, 2008 | 2.167 | 2.171 | 2.154 | 2.154 | 606,861 | -0.01(-0.32%) |
May 27, 2008 | 2.167 | 2.171 | 2.154 | 2.161 | 716,987 | -0.01(-0.47%) |
May 26, 2008 | 2.161 | 2.181 | 2.161 | 2.171 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.161 | 2.181 | 2.161 | 2.171 | 501,293 | +0.00(+0.16%) |
May 22, 2008 | 2.164 | 2.191 | 2.150 | 2.167 | 793,233 | -0.01(-0.32%) |
May 21, 2008 | 2.174 | 2.191 | 2.171 | 2.174 | 1,243,392 | +0.00(+0.00%) |
May 20, 2008 | 2.178 | 2.185 | 2.167 | 2.174 | 1,532,121 | +0.01(+0.32%) |
May 19, 2008 | 2.150 | 2.171 | 2.150 | 2.167 | 1,211,909 | +0.01(+0.48%) |
May 16, 2008 | 2.161 | 2.161 | 2.150 | 2.157 | 1,587,487 | +0.01(+0.64%) |
May 15, 2008 | 2.143 | 2.147 | 2.140 | 2.143 | 691,823 | +0.00(+0.16%) |
May 14, 2008 | 2.147 | 2.150 | 2.140 | 2.140 | 1,282,140 | -0.00(-0.16%) |
May 13, 2008 | 2.154 | 2.157 | 2.140 | 2.143 | 1,070,625 | -0.01(-0.48%) |
May 12, 2008 | 2.154 | 2.161 | 2.150 | 2.154 | 685,592 | +0.00(+0.00%) |
May 09, 2008 | 2.154 | 2.157 | 2.147 | 2.154 | 560,018 | +0.01(+0.32%) |
May 08, 2008 | 2.143 | 2.157 | 2.143 | 2.147 | 1,001,724 | +0.00(+0.00%) |
May 07, 2008 | 2.154 | 2.157 | 2.143 | 2.147 | 1,030,725 | -0.00(-0.16%) |
May 06, 2008 | 2.147 | 2.161 | 2.143 | 2.150 | 925,600 | +0.00(+0.16%) |
May 05, 2008 | 2.161 | 2.161 | 2.147 | 2.147 | 1,264,050 | +0.00(+0.16%) |
May 02, 2008 | 2.140 | 2.154 | 2.137 | 2.143 | 1,248,906 | +0.00(+0.16%) |
May 01, 2008 | 2.147 | 2.154 | 2.137 | 2.140 | 728,714 | +0.01(+0.32%) |
Apr 30, 2008 | 2.126 | 2.147 | 2.123 | 2.133 | 1,388,469 | +0.01(+0.48%) |
Apr 29, 2008 | 2.116 | 2.123 | 2.113 | 2.123 | 940,943 | +0.01(+0.49%) |
Apr 28, 2008 | 2.106 | 2.116 | 2.102 | 2.113 | 1,325,965 | +0.01(+0.49%) |
Apr 25, 2008 | 2.102 | 2.113 | 2.102 | 2.102 | 1,591,919 | +0.00(+0.00%) |
Apr 24, 2008 | 2.092 | 2.109 | 2.092 | 2.102 | 1,380,847 | +0.00(+0.16%) |
Apr 23, 2008 | 2.099 | 2.113 | 2.092 | 2.099 | 995,747 | -0.01(-0.33%) |
Apr 22, 2008 | 2.071 | 2.113 | 2.068 | 2.106 | 1,350,441 | +0.02(+1.15%) |
Apr 21, 2008 | 2.085 | 2.095 | 2.054 | 2.082 | 2,625,718 | +0.00(+0.00%) |
Apr 18, 2008 | 2.082 | 2.089 | 2.078 | 2.082 | 1,409,256 | -0.01(-0.33%) |
Apr 17, 2008 | 2.099 | 2.102 | 2.078 | 2.089 | 1,537,819 | -0.01(-0.49%) |
Apr 16, 2008 | 2.102 | 2.113 | 2.099 | 2.099 | 951,312 | +0.00(+0.00%) |
Apr 15, 2008 | 2.099 | 2.106 | 2.095 | 2.099 | 704,752 | +0.01(+0.49%) |
Apr 14, 2008 | 2.109 | 2.109 | 2.089 | 2.089 | 871,844 | -0.01(-0.65%) |
Apr 11, 2008 | 2.085 | 2.116 | 2.085 | 2.102 | 782,027 | +0.01(+0.66%) |
Apr 10, 2008 | 2.092 | 2.102 | 2.085 | 2.089 | 493,549 | +0.00(+0.00%) |
Apr 09, 2008 | 2.095 | 2.095 | 2.085 | 2.089 | 583,663 | +0.00(+0.00%) |
Apr 08, 2008 | 2.092 | 2.099 | 2.089 | 2.089 | 847,634 | +0.00(+0.00%) |
Apr 07, 2008 | 2.085 | 2.137 | 2.085 | 2.089 | 1,024,334 | +0.01(+0.50%) |
Apr 04, 2008 | 2.082 | 2.085 | 2.078 | 2.078 | 670,532 | -0.00(-0.00%) |
Apr 03, 2008 | 2.082 | 2.089 | 2.071 | 2.078 | 822,937 | -0.01(-0.33%) |
Apr 02, 2008 | 2.075 | 2.085 | 2.068 | 2.085 | 866,208 | +0.01(+0.66%) |
Apr 01, 2008 | 2.085 | 2.089 | 2.065 | 2.071 | 1,227,567 | -0.01(-0.49%) |
Mar 31, 2008 | 2.085 | 2.089 | 2.078 | 2.082 | 1,158,185 | +0.00(+0.17%) |
Mar 28, 2008 | 2.092 | 2.106 | 2.078 | 2.078 | 921,200 | -0.01(-0.49%) |
Mar 27, 2008 | 2.054 | 2.133 | 2.054 | 2.089 | 1,636,374 | +0.02(+0.99%) |
Mar 26, 2008 | 2.058 | 2.075 | 2.054 | 2.068 | 1,545,289 | +0.01(+0.67%) |
Mar 25, 2008 | 2.034 | 2.058 | 2.030 | 2.054 | 1,420,389 | +0.02(+1.18%) |
Mar 24, 2008 | 2.013 | 2.030 | 2.013 | 2.030 | 1,225,675 | +0.02(+1.20%) |
Mar 21, 2008 | 1.996 | 2.013 | 1.996 | 2.006 | 1,360,460 | +0.00(+0.00%) |
Mar 20, 2008 | 1.996 | 2.013 | 1.996 | 2.006 | 1,360,460 | +0.01(+0.69%) |
Mar 19, 2008 | 1.989 | 2.010 | 1.986 | 1.993 | 1,204,976 | +0.00(+0.00%) |
Mar 18, 2008 | 1.989 | 1.999 | 1.982 | 1.993 | 1,066,395 | +0.01(+0.69%) |
Mar 17, 2008 | 1.979 | 1.989 | 1.969 | 1.979 | 716,946 | -0.01(-0.69%) |
Mar 14, 2008 | 2.023 | 2.030 | 1.989 | 1.993 | 1,145,778 | -0.02(-0.85%) |
Mar 13, 2008 | 1.993 | 2.020 | 1.982 | 2.010 | 566,961 | +0.01(+0.69%) |
Mar 12, 2008 | 1.996 | 2.013 | 1.989 | 1.996 | 1,060,575 | +0.00(+0.17%) |
Mar 11, 2008 | 2.075 | 2.075 | 1.979 | 1.993 | 941,815 | -0.01(-0.68%) |
Mar 10, 2008 | 2.030 | 2.058 | 1.996 | 2.006 | 675,139 | -0.03(-1.52%) |
Mar 07, 2008 | 1.897 | 2.061 | 1.897 | 2.037 | 1,032,020 | -0.01(-0.50%) |
Mar 06, 2008 | 2.071 | 2.082 | 2.047 | 2.047 | 821,589 | -0.02(-1.00%) |
Mar 05, 2008 | 2.082 | 2.092 | 2.065 | 2.068 | 779,613 | -0.01(-0.66%) |
Mar 04, 2008 | 2.054 | 2.102 | 2.054 | 2.082 | 878,113 | -0.01(-0.65%) |