Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.170 | 2.200 | 2.020 | 2.030 | 118,196 | -0.16(-7.31%) |
May 29, 2008 | 2.200 | 2.220 | 2.170 | 2.190 | 8,400 | -0.03(-1.35%) |
May 28, 2008 | 2.210 | 2.260 | 2.180 | 2.220 | 30,877 | +0.01(+0.45%) |
May 27, 2008 | 2.260 | 2.260 | 2.160 | 2.210 | 75,339 | +0.01(+0.45%) |
May 26, 2008 | 2.230 | 2.250 | 2.190 | 2.200 | 1,900 | +0.00(+0.00%) |
May 23, 2008 | 2.230 | 2.250 | 2.190 | 2.200 | 1,900 | -0.03(-1.35%) |
May 22, 2008 | 2.270 | 2.270 | 2.220 | 2.230 | 8,900 | -0.02(-0.89%) |
May 21, 2008 | 2.230 | 2.260 | 2.200 | 2.250 | 22,415 | +0.07(+3.21%) |
May 20, 2008 | 2.250 | 2.250 | 2.160 | 2.180 | 27,734 | -0.09(-3.96%) |
May 19, 2008 | 2.270 | 2.270 | 2.220 | 2.270 | 32,227 | +0.05(+2.25%) |
May 16, 2008 | 2.240 | 2.240 | 2.220 | 2.220 | 15,700 | +0.02(+0.91%) |
May 15, 2008 | 2.230 | 2.240 | 2.170 | 2.200 | 59,669 | +0.04(+1.85%) |
May 14, 2008 | 2.320 | 2.320 | 2.150 | 2.160 | 36,262 | -0.15(-6.49%) |
May 13, 2008 | 2.250 | 2.310 | 2.200 | 2.310 | 27,945 | -0.01(-0.43%) |
May 12, 2008 | 2.160 | 2.330 | 2.160 | 2.320 | 28,535 | +0.13(+5.97%) |
May 09, 2008 | 2.200 | 2.220 | 2.160 | 2.189 | 14,760 | -0.01(-0.30%) |
May 08, 2008 | 2.200 | 2.200 | 2.150 | 2.196 | 18,900 | +0.01(+0.27%) |
May 07, 2008 | 2.100 | 2.240 | 2.100 | 2.190 | 13,430 | +0.00(+0.00%) |
May 06, 2008 | 2.210 | 2.230 | 2.140 | 2.190 | 6,700 | -0.05(-2.23%) |
May 05, 2008 | 2.160 | 2.290 | 2.120 | 2.240 | 11,121 | +0.04(+1.82%) |
May 02, 2008 | 2.210 | 2.210 | 2.140 | 2.200 | 6,191 | +0.00(+0.00%) |
May 01, 2008 | 2.220 | 2.350 | 2.200 | 2.200 | 22,478 | -0.10(-4.35%) |
Apr 30, 2008 | 2.350 | 2.350 | 2.250 | 2.300 | 29,306 | +0.00(+0.00%) |
Apr 29, 2008 | 2.280 | 2.350 | 2.250 | 2.300 | 83,409 | +0.06(+2.68%) |
Apr 28, 2008 | 2.190 | 2.240 | 2.150 | 2.240 | 12,100 | +0.00(+0.00%) |
Apr 25, 2008 | 2.300 | 2.310 | 2.221 | 2.240 | 12,350 | -0.05(-2.18%) |
Apr 24, 2008 | 2.180 | 2.290 | 2.170 | 2.290 | 17,200 | +0.15(+7.01%) |
Apr 23, 2008 | 2.064 | 2.140 | 2.040 | 2.140 | 20,188 | +0.07(+3.38%) |
Apr 22, 2008 | 2.120 | 2.120 | 2.010 | 2.070 | 20,415 | +0.00(+0.10%) |
Apr 21, 2008 | 2.100 | 2.120 | 2.030 | 2.068 | 30,640 | -0.03(-1.34%) |
Apr 18, 2008 | 2.140 | 2.210 | 2.070 | 2.096 | 21,287 | +0.01(+0.29%) |
Apr 17, 2008 | 2.120 | 2.140 | 2.070 | 2.090 | 35,334 | -0.01(-0.48%) |
Apr 16, 2008 | 2.320 | 2.320 | 2.010 | 2.100 | 101,127 | -0.19(-8.29%) |
Apr 15, 2008 | 2.400 | 2.440 | 2.160 | 2.290 | 29,235 | -0.16(-6.53%) |
Apr 14, 2008 | 2.500 | 2.510 | 2.450 | 2.450 | 14,085 | -0.14(-5.41%) |
Apr 11, 2008 | 2.470 | 2.590 | 2.470 | 2.590 | 3,350 | +0.11(+4.44%) |
Apr 10, 2008 | 2.470 | 2.500 | 2.420 | 2.480 | 2,700 | -0.04(-1.59%) |
Apr 09, 2008 | 2.490 | 2.550 | 2.410 | 2.520 | 13,740 | +0.00(+0.00%) |
Apr 08, 2008 | 2.520 | 2.540 | 2.350 | 2.520 | 9,702 | +0.17(+7.23%) |
Apr 07, 2008 | 2.410 | 2.420 | 2.350 | 2.350 | 17,802 | -0.09(-3.53%) |
Apr 04, 2008 | 2.330 | 2.510 | 2.270 | 2.436 | 14,942 | +0.09(+3.66%) |
Apr 03, 2008 | 2.320 | 2.350 | 2.150 | 2.350 | 16,941 | +0.03(+1.29%) |
Apr 02, 2008 | 2.320 | 2.350 | 2.320 | 2.320 | 24,949 | +0.02(+0.87%) |
Apr 01, 2008 | 2.150 | 2.340 | 2.080 | 2.300 | 28,445 | +0.21(+10.05%) |
Mar 31, 2008 | 2.110 | 2.150 | 2.010 | 2.090 | 22,392 | +0.01(+0.48%) |
Mar 28, 2008 | 2.310 | 2.350 | 2.080 | 2.080 | 50,484 | -0.25(-10.73%) |
Mar 27, 2008 | 2.240 | 2.350 | 2.240 | 2.330 | 19,900 | +0.08(+3.56%) |
Mar 26, 2008 | 2.230 | 2.260 | 2.150 | 2.250 | 19,890 | -0.03(-1.32%) |
Mar 25, 2008 | 2.250 | 2.300 | 2.240 | 2.280 | 13,678 | +0.12(+5.56%) |
Mar 24, 2008 | 2.060 | 2.260 | 2.060 | 2.160 | 16,593 | +0.07(+3.35%) |
Mar 21, 2008 | 2.140 | 2.150 | 2.010 | 2.090 | 7,496 | +0.00(+0.00%) |
Mar 20, 2008 | 2.140 | 2.150 | 2.010 | 2.090 | 7,496 | -0.07(-3.24%) |
Mar 19, 2008 | 2.070 | 2.160 | 1.820 | 2.160 | 26,150 | +0.04(+1.89%) |
Mar 18, 2008 | 2.000 | 2.150 | 2.000 | 2.120 | 38,360 | +0.12(+6.00%) |
Mar 17, 2008 | 2.100 | 2.110 | 2.000 | 2.000 | 18,100 | -0.13(-6.10%) |
Mar 14, 2008 | 2.140 | 2.180 | 2.110 | 2.130 | 2,800 | +0.02(+0.95%) |
Mar 13, 2008 | 2.150 | 2.220 | 2.100 | 2.110 | 15,180 | -0.05(-2.31%) |
Mar 12, 2008 | 2.100 | 2.200 | 2.100 | 2.160 | 16,451 | -0.07(-3.23%) |
Mar 11, 2008 | 2.270 | 2.360 | 2.100 | 2.232 | 29,050 | -0.02(-0.79%) |
Mar 10, 2008 | 2.300 | 2.400 | 2.190 | 2.250 | 23,090 | -0.08(-3.27%) |
Mar 07, 2008 | 2.290 | 2.410 | 2.290 | 2.326 | 18,500 | -0.03(-1.44%) |
Mar 06, 2008 | 2.400 | 2.400 | 2.350 | 2.360 | 18,200 | -0.05(-2.07%) |
Mar 05, 2008 | 2.530 | 2.530 | 2.340 | 2.410 | 15,260 | -0.07(-2.82%) |
Mar 04, 2008 | 2.420 | 2.500 | 2.420 | 2.480 | 11,451 | +0.03(+1.22%) |