Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.520 | 2.530 | 2.470 | 2.510 | 17,649 | -0.01(-0.40%) |
May 29, 2008 | 2.530 | 2.530 | 2.520 | 2.520 | 18,796 | -0.00(-0.00%) |
May 28, 2008 | 2.480 | 2.540 | 2.470 | 2.520 | 25,225 | +0.08(+3.28%) |
May 27, 2008 | 2.510 | 2.530 | 2.430 | 2.440 | 26,985 | -0.07(-2.79%) |
May 26, 2008 | 2.540 | 2.540 | 2.500 | 2.510 | 16,894 | +0.00(+0.00%) |
May 23, 2008 | 2.540 | 2.540 | 2.500 | 2.510 | 16,894 | +0.00(+0.00%) |
May 22, 2008 | 2.490 | 2.580 | 2.490 | 2.510 | 31,340 | -0.02(-0.79%) |
May 21, 2008 | 2.530 | 2.550 | 2.520 | 2.530 | 24,750 | -0.03(-1.17%) |
May 20, 2008 | 2.560 | 2.580 | 2.550 | 2.560 | 22,065 | -0.03(-1.16%) |
May 19, 2008 | 2.550 | 2.610 | 2.550 | 2.590 | 27,531 | +0.01(+0.39%) |
May 16, 2008 | 2.560 | 2.620 | 2.550 | 2.580 | 25,834 | +0.01(+0.39%) |
May 15, 2008 | 2.560 | 2.600 | 2.550 | 2.570 | 14,447 | -0.03(-1.15%) |
May 14, 2008 | 2.600 | 2.610 | 2.560 | 2.600 | 26,100 | -0.01(-0.38%) |
May 13, 2008 | 2.550 | 2.610 | 2.550 | 2.610 | 25,598 | +0.05(+1.95%) |
May 12, 2008 | 2.650 | 2.650 | 2.550 | 2.560 | 22,252 | -0.06(-2.29%) |
May 09, 2008 | 2.490 | 2.620 | 2.490 | 2.620 | 65,428 | +0.13(+5.22%) |
May 08, 2008 | 2.511 | 2.530 | 2.460 | 2.490 | 28,390 | -0.04(-1.58%) |
May 07, 2008 | 2.570 | 2.620 | 2.510 | 2.530 | 30,012 | -0.07(-2.69%) |
May 06, 2008 | 2.580 | 2.620 | 2.410 | 2.600 | 50,891 | +0.05(+1.96%) |
May 05, 2008 | 2.510 | 2.550 | 2.500 | 2.550 | 26,752 | +0.03(+1.19%) |
May 02, 2008 | 2.630 | 2.630 | 2.520 | 2.520 | 13,467 | -0.07(-2.70%) |
May 01, 2008 | 2.580 | 2.600 | 2.560 | 2.590 | 8,652 | +0.00(+0.00%) |
Apr 30, 2008 | 2.520 | 2.590 | 2.500 | 2.590 | 12,940 | +0.06(+2.37%) |
Apr 29, 2008 | 2.580 | 2.580 | 2.500 | 2.530 | 9,163 | -0.03(-1.17%) |
Apr 28, 2008 | 2.517 | 2.580 | 2.510 | 2.560 | 20,414 | +0.04(+1.67%) |
Apr 25, 2008 | 2.540 | 2.540 | 2.450 | 2.518 | 36,520 | -0.00(-0.08%) |
Apr 24, 2008 | 2.500 | 2.520 | 2.430 | 2.520 | 65,278 | +0.01(+0.40%) |
Apr 23, 2008 | 2.600 | 2.620 | 2.500 | 2.510 | 46,968 | -0.09(-3.46%) |
Apr 22, 2008 | 2.600 | 2.630 | 2.600 | 2.600 | 40,578 | +0.00(+0.00%) |
Apr 21, 2008 | 2.830 | 2.850 | 2.590 | 2.600 | 49,798 | -0.26(-9.09%) |
Apr 18, 2008 | 2.840 | 2.880 | 2.785 | 2.860 | 19,970 | +0.16(+5.93%) |
Apr 17, 2008 | 2.670 | 2.880 | 2.670 | 2.700 | 399,609 | -0.02(-0.74%) |
Apr 16, 2008 | 2.970 | 3.170 | 2.700 | 2.720 | 306,105 | -0.27(-9.03%) |
Apr 15, 2008 | 2.970 | 3.180 | 2.950 | 2.990 | 42,702 | +0.02(+0.67%) |
Apr 14, 2008 | 3.140 | 3.140 | 2.950 | 2.970 | 19,612 | -0.24(-7.48%) |
Apr 11, 2008 | 3.310 | 3.330 | 3.120 | 3.210 | 48,500 | -0.06(-1.83%) |
Apr 10, 2008 | 3.280 | 3.440 | 3.260 | 3.270 | 36,952 | +0.02(+0.62%) |
Apr 09, 2008 | 3.260 | 3.350 | 3.200 | 3.250 | 48,249 | -0.14(-4.13%) |
Apr 08, 2008 | 3.250 | 3.410 | 3.250 | 3.390 | 52,832 | +0.14(+4.31%) |
Apr 07, 2008 | 3.100 | 3.250 | 3.040 | 3.250 | 44,364 | +0.15(+4.84%) |
Apr 04, 2008 | 2.900 | 3.100 | 2.860 | 3.100 | 32,588 | +0.24(+8.39%) |
Apr 03, 2008 | 2.828 | 2.880 | 2.807 | 2.860 | 19,087 | +0.04(+1.42%) |
Apr 02, 2008 | 2.700 | 2.970 | 2.690 | 2.820 | 20,204 | +0.08(+2.92%) |
Apr 01, 2008 | 2.720 | 2.900 | 2.720 | 2.740 | 16,315 | +0.02(+0.74%) |
Mar 31, 2008 | 2.710 | 2.770 | 2.710 | 2.720 | 6,137 | -0.01(-0.37%) |
Mar 28, 2008 | 2.739 | 2.780 | 2.710 | 2.730 | 4,796 | -0.03(-1.09%) |
Mar 27, 2008 | 2.760 | 2.810 | 2.720 | 2.760 | 15,860 | +0.01(+0.36%) |
Mar 26, 2008 | 2.850 | 2.850 | 2.700 | 2.750 | 82,285 | -0.10(-3.51%) |
Mar 25, 2008 | 2.720 | 2.910 | 2.700 | 2.850 | 14,618 | +0.09(+3.26%) |
Mar 24, 2008 | 2.840 | 2.890 | 2.760 | 2.760 | 38,169 | +0.06(+2.22%) |
Mar 21, 2008 | 2.730 | 2.790 | 2.700 | 2.700 | 16,431 | +0.00(+0.00%) |
Mar 20, 2008 | 2.730 | 2.790 | 2.700 | 2.700 | 16,431 | -0.05(-1.82%) |
Mar 19, 2008 | 2.770 | 2.870 | 2.720 | 2.750 | 17,788 | -0.06(-2.14%) |
Mar 18, 2008 | 2.800 | 2.830 | 2.750 | 2.810 | 19,683 | +0.01(+0.36%) |
Mar 17, 2008 | 2.770 | 2.800 | 2.720 | 2.800 | 18,058 | +0.03(+1.08%) |
Mar 14, 2008 | 2.800 | 2.800 | 2.670 | 2.770 | 26,776 | -0.02(-0.72%) |
Mar 13, 2008 | 2.782 | 2.820 | 2.770 | 2.790 | 16,370 | -0.01(-0.36%) |
Mar 12, 2008 | 2.900 | 2.940 | 2.772 | 2.800 | 28,547 | -0.14(-4.76%) |
Mar 11, 2008 | 2.840 | 2.990 | 2.840 | 2.940 | 27,615 | +0.08(+2.80%) |
Mar 10, 2008 | 2.940 | 2.940 | 2.820 | 2.860 | 21,713 | -0.11(-3.70%) |
Mar 07, 2008 | 3.060 | 3.060 | 2.960 | 2.970 | 39,022 | -0.07(-2.30%) |
Mar 06, 2008 | 2.950 | 3.110 | 2.870 | 3.040 | 39,656 | +0.14(+4.83%) |
Mar 05, 2008 | 2.730 | 2.900 | 2.710 | 2.900 | 33,987 | +0.17(+6.23%) |
Mar 04, 2008 | 2.720 | 2.770 | 2.680 | 2.730 | 24,109 | -0.01(-0.36%) |