Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.070 | 2.080 | 2.040 | 2.070 | 97,081 | +0.03(+1.47%) |
May 29, 2008 | 2.080 | 2.080 | 2.030 | 2.040 | 213,580 | +0.00(+0.00%) |
May 28, 2008 | 2.050 | 2.080 | 2.030 | 2.040 | 257,000 | +0.01(+0.49%) |
May 27, 2008 | 2.010 | 2.050 | 1.970 | 2.030 | 327,401 | +0.05(+2.53%) |
May 26, 2008 | 2.000 | 2.020 | 1.980 | 1.980 | 117,816 | +0.00(+0.00%) |
May 23, 2008 | 2.000 | 2.000 | 1.930 | 1.980 | 188,930 | -0.01(-0.50%) |
May 22, 2008 | 2.000 | 2.000 | 1.960 | 1.990 | 65,370 | +0.03(+1.53%) |
May 21, 2008 | 2.000 | 2.020 | 1.960 | 1.960 | 151,479 | -0.04(-2.00%) |
May 20, 2008 | 2.000 | 2.070 | 1.980 | 2.000 | 571,082 | +0.03(+1.52%) |
May 19, 2008 | 1.940 | 1.970 | 1.890 | 1.970 | 385,575 | +0.00(+0.00%) |
May 16, 2008 | 1.940 | 1.970 | 1.890 | 1.970 | 385,575 | +0.11(+5.91%) |
May 15, 2008 | 1.930 | 1.950 | 1.850 | 1.860 | 327,437 | -0.04(-2.11%) |
May 14, 2008 | 1.950 | 1.950 | 1.900 | 1.900 | 301,231 | -0.03(-1.55%) |
May 13, 2008 | 1.920 | 1.950 | 1.910 | 1.930 | 201,032 | -0.03(-1.53%) |
May 12, 2008 | 1.970 | 1.990 | 1.920 | 1.960 | 302,364 | -0.02(-1.01%) |
May 09, 2008 | 2.080 | 2.080 | 1.970 | 1.980 | 290,094 | -0.07(-3.41%) |
May 08, 2008 | 2.080 | 2.100 | 2.030 | 2.050 | 578,693 | -0.01(-0.49%) |
May 07, 2008 | 2.140 | 2.140 | 2.060 | 2.060 | 484,825 | -0.14(-6.36%) |
May 06, 2008 | 2.230 | 2.230 | 2.190 | 2.200 | 402,557 | -0.01(-0.45%) |
May 05, 2008 | 2.240 | 2.240 | 2.150 | 2.210 | 272,484 | +0.01(+0.45%) |
May 02, 2008 | 2.160 | 2.200 | 2.200 | 2.200 | 133,332 | +0.06(+2.80%) |
May 01, 2008 | 2.220 | 2.220 | 2.140 | 2.140 | 405,293 | -0.02(-0.93%) |
Apr 30, 2008 | 2.250 | 2.250 | 2.160 | 2.160 | 211,238 | -0.08(-3.57%) |
Apr 29, 2008 | 2.300 | 2.300 | 2.240 | 2.240 | 187,094 | -0.06(-2.61%) |
Apr 28, 2008 | 2.300 | 2.300 | 2.240 | 2.300 | 441,451 | +0.06(+2.68%) |
Apr 25, 2008 | 2.220 | 2.250 | 2.180 | 2.240 | 108,875 | +0.01(+0.45%) |
Apr 24, 2008 | 2.230 | 2.250 | 2.150 | 2.230 | 205,728 | -0.01(-0.45%) |
Apr 23, 2008 | 2.260 | 2.270 | 2.230 | 2.240 | 57,533 | -0.03(-1.32%) |
Apr 22, 2008 | 2.280 | 2.300 | 2.260 | 2.270 | 86,026 | -0.03(-1.30%) |
Apr 21, 2008 | 2.300 | 2.300 | 2.260 | 2.300 | 133,965 | +0.01(+0.44%) |
Apr 18, 2008 | 2.300 | 2.300 | 2.230 | 2.290 | 82,475 | +0.00(+0.00%) |
Apr 17, 2008 | 2.280 | 2.300 | 2.240 | 2.290 | 76,850 | +0.01(+0.44%) |
Apr 16, 2008 | 2.200 | 2.300 | 2.200 | 2.280 | 183,100 | +0.09(+4.11%) |
Apr 15, 2008 | 2.200 | 2.220 | 2.180 | 2.190 | 137,605 | +0.02(+0.92%) |
Apr 14, 2008 | 2.200 | 2.240 | 2.160 | 2.170 | 175,150 | -0.03(-1.36%) |
Apr 11, 2008 | 2.250 | 2.260 | 2.180 | 2.200 | 71,250 | -0.07(-3.08%) |
Apr 10, 2008 | 2.280 | 2.280 | 2.240 | 2.270 | 149,225 | -0.01(-0.44%) |
Apr 09, 2008 | 2.300 | 2.300 | 2.250 | 2.280 | 132,577 | -0.02(-0.87%) |
Apr 08, 2008 | 2.350 | 2.380 | 2.260 | 2.300 | 144,081 | -0.02(-0.86%) |
Apr 07, 2008 | 2.250 | 2.350 | 2.250 | 2.320 | 208,001 | +0.08(+3.57%) |
Apr 04, 2008 | 2.190 | 2.250 | 2.170 | 2.240 | 231,068 | +0.06(+2.75%) |
Apr 03, 2008 | 2.150 | 2.180 | 2.150 | 2.180 | 57,646 | +0.03(+1.40%) |
Apr 02, 2008 | 2.180 | 2.180 | 2.150 | 2.150 | 80,527 | -0.03(-1.38%) |
Apr 01, 2008 | 2.200 | 2.200 | 2.150 | 2.180 | 58,440 | +0.00(+0.00%) |
Mar 31, 2008 | 2.170 | 2.190 | 2.150 | 2.180 | 215,694 | +0.03(+1.40%) |
Mar 28, 2008 | 2.110 | 2.160 | 2.110 | 2.150 | 140,737 | +0.04(+1.90%) |
Mar 27, 2008 | 2.150 | 2.180 | 2.090 | 2.110 | 363,799 | -0.06(-2.76%) |
Mar 26, 2008 | 2.200 | 2.200 | 2.100 | 2.170 | 150,220 | -0.02(-0.91%) |
Mar 25, 2008 | 2.130 | 2.200 | 2.130 | 2.190 | 59,250 | +0.06(+2.82%) |
Mar 24, 2008 | 2.120 | 2.130 | 2.050 | 2.130 | 177,754 | +0.02(+0.95%) |
Mar 21, 2008 | 2.130 | 2.130 | 2.050 | 2.110 | 165,394 | +0.00(+0.00%) |
Mar 20, 2008 | 2.130 | 2.130 | 2.050 | 2.110 | 165,394 | -0.02(-0.94%) |
Mar 19, 2008 | 2.170 | 2.190 | 2.120 | 2.130 | 171,810 | -0.03(-1.39%) |
Mar 18, 2008 | 2.160 | 2.210 | 2.160 | 2.160 | 348,935 | +0.00(+0.00%) |
Mar 17, 2008 | 2.160 | 2.170 | 2.100 | 2.160 | 520,787 | -0.01(-0.46%) |
Mar 14, 2008 | 2.210 | 2.210 | 2.130 | 2.170 | 324,325 | +0.02(+0.93%) |
Mar 13, 2008 | 2.180 | 2.180 | 2.100 | 2.150 | 515,287 | +0.00(+0.00%) |
Mar 12, 2008 | 2.260 | 2.260 | 2.150 | 2.150 | 334,848 | -0.02(-0.92%) |
Mar 11, 2008 | 2.250 | 2.300 | 2.150 | 2.170 | 362,403 | -0.08(-3.56%) |
Mar 10, 2008 | 2.260 | 2.270 | 2.240 | 2.250 | 247,389 | -0.02(-0.88%) |
Mar 07, 2008 | 2.280 | 2.300 | 2.250 | 2.270 | 171,581 | -0.02(-0.87%) |
Mar 06, 2008 | 2.250 | 2.310 | 2.250 | 2.290 | 188,776 | +0.04(+1.78%) |
Mar 05, 2008 | 2.290 | 2.330 | 2.240 | 2.250 | 651,587 | -0.03(-1.32%) |
Mar 04, 2008 | 2.320 | 2.360 | 2.260 | 2.280 | 369,924 | -0.02(-0.87%) |