Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.934 | 3.100 | 2.934 | 3.090 | 40,425 | +0.14(+4.74%) |
May 29, 2008 | 3.040 | 3.080 | 2.950 | 2.950 | 18,650 | -0.02(-0.67%) |
May 28, 2008 | 3.020 | 3.100 | 2.970 | 2.970 | 12,037 | +0.07(+2.41%) |
May 27, 2008 | 3.060 | 3.090 | 2.850 | 2.900 | 37,150 | -0.09(-3.01%) |
May 26, 2008 | 3.050 | 3.120 | 2.970 | 2.990 | 35,740 | +0.00(+0.00%) |
May 23, 2008 | 3.050 | 3.120 | 2.970 | 2.990 | 35,740 | -0.07(-2.29%) |
May 22, 2008 | 3.110 | 3.120 | 3.040 | 3.060 | 25,173 | +0.15(+5.15%) |
May 21, 2008 | 3.080 | 3.120 | 2.910 | 2.910 | 34,394 | -0.07(-2.35%) |
May 20, 2008 | 3.050 | 3.050 | 2.950 | 2.980 | 40,767 | -0.04(-1.32%) |
May 19, 2008 | 3.070 | 3.100 | 2.870 | 3.020 | 91,870 | +0.03(+1.00%) |
May 16, 2008 | 2.890 | 2.990 | 2.820 | 2.990 | 31,670 | +0.07(+2.40%) |
May 15, 2008 | 2.790 | 3.090 | 2.790 | 2.920 | 50,983 | +0.18(+6.57%) |
May 14, 2008 | 2.690 | 2.850 | 2.680 | 2.740 | 23,682 | +0.11(+4.18%) |
May 13, 2008 | 2.700 | 2.790 | 2.630 | 2.630 | 17,580 | -0.04(-1.50%) |
May 12, 2008 | 2.660 | 2.690 | 2.610 | 2.670 | 10,051 | -0.07(-2.55%) |
May 09, 2008 | 2.610 | 2.740 | 2.610 | 2.740 | 8,520 | +0.16(+6.20%) |
May 08, 2008 | 2.790 | 2.790 | 2.570 | 2.580 | 23,010 | -0.17(-6.18%) |
May 07, 2008 | 2.600 | 2.940 | 2.600 | 2.750 | 103,529 | +0.27(+10.89%) |
May 06, 2008 | 2.420 | 2.500 | 2.250 | 2.480 | 32,571 | +0.03(+1.22%) |
May 05, 2008 | 2.320 | 2.450 | 2.250 | 2.450 | 18,808 | +0.05(+2.08%) |
May 02, 2008 | 2.360 | 2.409 | 2.330 | 2.400 | 6,400 | -0.03(-1.23%) |
May 01, 2008 | 2.440 | 2.500 | 2.290 | 2.430 | 12,000 | -0.05(-2.02%) |
Apr 30, 2008 | 2.550 | 2.550 | 2.270 | 2.480 | 43,975 | -0.06(-2.36%) |
Apr 29, 2008 | 2.334 | 2.540 | 2.300 | 2.540 | 15,021 | +0.18(+7.63%) |
Apr 28, 2008 | 2.360 | 2.550 | 2.360 | 2.360 | 32,635 | +0.07(+3.06%) |
Apr 25, 2008 | 2.250 | 2.420 | 2.250 | 2.290 | 10,406 | +0.01(+0.44%) |
Apr 24, 2008 | 2.420 | 2.430 | 2.250 | 2.280 | 25,725 | -0.11(-4.60%) |
Apr 23, 2008 | 2.150 | 2.390 | 2.120 | 2.390 | 28,531 | +0.29(+13.81%) |
Apr 22, 2008 | 2.050 | 2.430 | 2.000 | 2.100 | 92,365 | +0.05(+2.44%) |
Apr 21, 2008 | 2.090 | 2.100 | 1.980 | 2.050 | 34,392 | -0.01(-0.49%) |
Apr 18, 2008 | 1.850 | 2.140 | 1.850 | 2.060 | 50,477 | +0.26(+14.44%) |
Apr 17, 2008 | 1.750 | 1.890 | 1.570 | 1.800 | 92,154 | +0.10(+5.88%) |
Apr 16, 2008 | 1.930 | 1.940 | 1.660 | 1.700 | 173,405 | -0.20(-10.53%) |
Apr 15, 2008 | 2.090 | 2.160 | 1.900 | 1.900 | 54,088 | -0.22(-10.38%) |
Apr 14, 2008 | 2.150 | 2.150 | 2.050 | 2.120 | 7,700 | -0.05(-2.30%) |
Apr 11, 2008 | 2.295 | 2.295 | 2.060 | 2.170 | 8,639 | +0.01(+0.46%) |
Apr 10, 2008 | 2.320 | 2.400 | 2.090 | 2.160 | 22,804 | +0.01(+0.47%) |
Apr 09, 2008 | 2.235 | 2.235 | 2.100 | 2.150 | 15,372 | -0.01(-0.33%) |
Apr 08, 2008 | 2.210 | 2.210 | 2.120 | 2.157 | 17,540 | -0.01(-0.59%) |
Apr 07, 2008 | 2.220 | 2.230 | 2.150 | 2.170 | 16,956 | -0.04(-1.81%) |
Apr 04, 2008 | 2.290 | 2.290 | 2.160 | 2.210 | 10,000 | -0.09(-3.91%) |
Apr 03, 2008 | 2.193 | 2.310 | 2.130 | 2.300 | 20,824 | +0.03(+1.32%) |
Apr 02, 2008 | 2.319 | 2.320 | 2.060 | 2.270 | 42,374 | -0.06(-2.58%) |
Apr 01, 2008 | 2.350 | 2.400 | 2.260 | 2.330 | 25,810 | +0.00(+0.00%) |
Mar 31, 2008 | 2.260 | 2.340 | 2.260 | 2.330 | 3,544 | +0.05(+2.19%) |
Mar 28, 2008 | 2.350 | 2.350 | 2.260 | 2.280 | 9,300 | +0.02(+0.88%) |
Mar 27, 2008 | 2.220 | 2.384 | 2.210 | 2.260 | 26,100 | -0.11(-4.64%) |
Mar 26, 2008 | 2.410 | 2.430 | 2.250 | 2.370 | 35,494 | -0.04(-1.66%) |
Mar 25, 2008 | 2.500 | 2.590 | 2.320 | 2.410 | 34,590 | -0.02(-0.82%) |
Mar 24, 2008 | 2.410 | 2.540 | 2.300 | 2.430 | 44,537 | +0.04(+1.67%) |
Mar 21, 2008 | 2.340 | 2.490 | 2.340 | 2.390 | 14,160 | +0.00(+0.00%) |
Mar 20, 2008 | 2.340 | 2.490 | 2.340 | 2.390 | 14,160 | +0.00(+0.00%) |
Mar 19, 2008 | 2.400 | 2.530 | 2.310 | 2.390 | 17,018 | -0.04(-1.65%) |
Mar 18, 2008 | 2.370 | 2.430 | 2.300 | 2.430 | 15,955 | +0.06(+2.53%) |
Mar 17, 2008 | 2.410 | 2.430 | 2.330 | 2.370 | 10,950 | -0.06(-2.47%) |
Mar 14, 2008 | 2.440 | 2.500 | 2.400 | 2.430 | 2,800 | -0.05(-2.02%) |
Mar 13, 2008 | 2.400 | 2.490 | 2.360 | 2.480 | 38,315 | +0.10(+4.20%) |
Mar 12, 2008 | 2.600 | 2.600 | 2.380 | 2.380 | 39,529 | -0.20(-7.75%) |
Mar 11, 2008 | 2.440 | 2.580 | 2.300 | 2.580 | 88,410 | +0.19(+7.95%) |
Mar 10, 2008 | 2.500 | 2.520 | 2.320 | 2.390 | 23,608 | -0.09(-3.63%) |
Mar 07, 2008 | 2.430 | 2.540 | 2.430 | 2.480 | 34,718 | -0.06(-2.36%) |
Mar 06, 2008 | 2.470 | 2.540 | 2.420 | 2.540 | 18,610 | +0.04(+1.60%) |
Mar 05, 2008 | 2.580 | 2.580 | 2.450 | 2.500 | 10,225 | -0.05(-1.96%) |
Mar 04, 2008 | 2.550 | 2.550 | 2.420 | 2.550 | 11,000 | +0.02(+0.79%) |