Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.540 | 2.650 | 2.540 | 2.570 | 57,013 | -0.01(-0.39%) |
May 29, 2008 | 2.510 | 2.710 | 2.510 | 2.580 | 26,137 | +0.03(+1.18%) |
May 28, 2008 | 2.570 | 2.800 | 2.530 | 2.550 | 136,219 | +0.10(+4.08%) |
May 27, 2008 | 2.380 | 2.450 | 2.363 | 2.450 | 24,861 | +0.04(+1.66%) |
May 26, 2008 | 2.370 | 2.420 | 2.370 | 2.410 | 12,400 | +0.00(+0.00%) |
May 23, 2008 | 2.370 | 2.420 | 2.370 | 2.410 | 12,400 | +0.00(+0.00%) |
May 22, 2008 | 2.410 | 2.420 | 2.400 | 2.410 | 8,940 | +0.00(+0.00%) |
May 21, 2008 | 2.360 | 2.420 | 2.330 | 2.410 | 18,212 | +0.02(+0.84%) |
May 20, 2008 | 2.299 | 2.400 | 2.299 | 2.390 | 19,185 | +0.09(+3.91%) |
May 19, 2008 | 2.340 | 2.370 | 2.300 | 2.300 | 36,693 | -0.07(-2.95%) |
May 16, 2008 | 2.283 | 2.400 | 2.283 | 2.370 | 43,255 | +0.03(+1.28%) |
May 15, 2008 | 2.390 | 2.390 | 2.290 | 2.340 | 29,208 | -0.04(-1.68%) |
May 14, 2008 | 2.360 | 2.400 | 2.350 | 2.380 | 10,798 | -0.01(-0.42%) |
May 13, 2008 | 2.360 | 2.420 | 2.280 | 2.390 | 38,775 | -0.01(-0.42%) |
May 12, 2008 | 2.350 | 2.470 | 2.310 | 2.400 | 47,715 | +0.06(+2.56%) |
May 09, 2008 | 2.320 | 2.340 | 2.300 | 2.340 | 4,065 | -0.02(-0.85%) |
May 08, 2008 | 2.340 | 2.370 | 2.330 | 2.360 | 4,001 | -0.01(-0.42%) |
May 07, 2008 | 2.353 | 2.390 | 2.330 | 2.370 | 8,500 | -0.02(-0.84%) |
May 06, 2008 | 2.330 | 2.410 | 2.240 | 2.390 | 131,080 | +0.02(+0.84%) |
May 05, 2008 | 2.330 | 2.370 | 2.260 | 2.370 | 36,155 | +0.07(+3.04%) |
May 02, 2008 | 2.400 | 2.400 | 2.170 | 2.300 | 98,728 | -0.13(-5.35%) |
May 01, 2008 | 2.440 | 2.440 | 2.340 | 2.430 | 16,790 | +0.00(+0.00%) |
Apr 30, 2008 | 2.450 | 2.470 | 2.310 | 2.430 | 26,487 | +0.02(+0.83%) |
Apr 29, 2008 | 2.440 | 2.450 | 2.360 | 2.410 | 10,834 | +0.01(+0.41%) |
Apr 28, 2008 | 2.390 | 2.420 | 2.360 | 2.400 | 7,200 | +0.02(+0.84%) |
Apr 25, 2008 | 2.490 | 2.490 | 2.380 | 2.380 | 13,629 | -0.06(-2.46%) |
Apr 24, 2008 | 2.370 | 2.500 | 2.300 | 2.440 | 48,853 | +0.07(+2.95%) |
Apr 23, 2008 | 2.400 | 2.400 | 2.350 | 2.370 | 3,526 | +0.03(+1.28%) |
Apr 22, 2008 | 2.350 | 2.430 | 2.320 | 2.340 | 15,915 | -0.06(-2.50%) |
Apr 21, 2008 | 2.380 | 2.410 | 2.335 | 2.400 | 23,167 | +0.05(+2.13%) |
Apr 18, 2008 | 2.420 | 2.420 | 2.340 | 2.350 | 10,820 | -0.01(-0.42%) |
Apr 17, 2008 | 2.390 | 2.400 | 2.310 | 2.360 | 20,551 | -0.01(-0.42%) |
Apr 16, 2008 | 2.340 | 2.400 | 2.320 | 2.370 | 25,920 | +0.04(+1.72%) |
Apr 15, 2008 | 2.310 | 2.400 | 2.269 | 2.330 | 40,287 | -0.01(-0.43%) |
Apr 14, 2008 | 2.320 | 2.370 | 2.320 | 2.340 | 11,300 | -0.01(-0.43%) |
Apr 11, 2008 | 2.320 | 2.360 | 2.300 | 2.350 | 6,429 | -0.01(-0.42%) |
Apr 10, 2008 | 2.360 | 2.390 | 2.320 | 2.360 | 13,800 | -0.03(-1.26%) |
Apr 09, 2008 | 2.400 | 2.454 | 2.290 | 2.390 | 25,521 | +0.05(+2.14%) |
Apr 08, 2008 | 2.410 | 2.420 | 2.280 | 2.340 | 17,855 | -0.05(-2.09%) |
Apr 07, 2008 | 2.400 | 2.420 | 2.270 | 2.390 | 37,692 | +0.04(+1.70%) |
Apr 04, 2008 | 2.373 | 2.410 | 2.350 | 2.350 | 1,950 | -0.03(-1.26%) |
Apr 03, 2008 | 2.450 | 2.470 | 2.378 | 2.380 | 10,805 | -0.04(-1.65%) |
Apr 02, 2008 | 2.420 | 2.460 | 2.389 | 2.420 | 19,045 | +0.04(+1.68%) |
Apr 01, 2008 | 2.400 | 2.420 | 2.360 | 2.380 | 11,440 | -0.04(-1.65%) |
Mar 31, 2008 | 2.420 | 2.420 | 2.310 | 2.420 | 12,461 | +0.07(+2.98%) |
Mar 28, 2008 | 2.380 | 2.380 | 2.350 | 2.350 | 5,950 | -0.03(-1.26%) |
Mar 27, 2008 | 2.440 | 2.440 | 2.380 | 2.380 | 6,316 | -0.05(-2.06%) |
Mar 26, 2008 | 2.350 | 2.430 | 2.330 | 2.430 | 8,956 | +0.03(+1.25%) |
Mar 25, 2008 | 2.260 | 2.410 | 2.260 | 2.400 | 32,385 | +0.14(+6.19%) |
Mar 24, 2008 | 2.400 | 2.430 | 2.250 | 2.260 | 24,130 | -0.12(-5.04%) |
Mar 21, 2008 | 2.270 | 2.380 | 2.270 | 2.380 | 9,333 | +0.00(+0.00%) |
Mar 20, 2008 | 2.270 | 2.380 | 2.270 | 2.380 | 9,333 | +0.08(+3.48%) |
Mar 19, 2008 | 2.310 | 2.330 | 2.230 | 2.300 | 22,200 | -0.03(-1.29%) |
Mar 18, 2008 | 2.300 | 2.360 | 2.200 | 2.330 | 19,024 | +0.03(+1.30%) |
Mar 17, 2008 | 2.380 | 2.380 | 2.110 | 2.300 | 62,186 | -0.04(-1.71%) |
Mar 14, 2008 | 2.400 | 2.410 | 2.320 | 2.340 | 14,887 | -0.06(-2.50%) |
Mar 13, 2008 | 2.360 | 2.440 | 2.300 | 2.400 | 35,141 | +0.05(+2.13%) |
Mar 12, 2008 | 2.260 | 2.400 | 2.250 | 2.350 | 18,456 | +0.05(+2.17%) |
Mar 11, 2008 | 2.420 | 2.420 | 2.210 | 2.300 | 34,067 | -0.08(-3.36%) |
Mar 10, 2008 | 2.330 | 2.400 | 2.010 | 2.380 | 292,669 | +0.02(+0.85%) |
Mar 07, 2008 | 2.350 | 2.420 | 2.260 | 2.360 | 27,816 | +0.03(+1.29%) |
Mar 06, 2008 | 2.300 | 2.340 | 2.250 | 2.330 | 48,554 | +0.04(+1.75%) |
Mar 05, 2008 | 2.330 | 2.420 | 2.290 | 2.290 | 28,803 | -0.04(-1.72%) |
Mar 04, 2008 | 2.490 | 2.490 | 2.300 | 2.330 | 38,782 | -0.13(-5.28%) |