Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.525 | 2.554 | 2.488 | 2.523 | 68,896 | -0.01(-0.37%) |
May 29, 2008 | 2.471 | 2.551 | 2.441 | 2.533 | 122,759 | +0.00(+0.07%) |
May 28, 2008 | 2.533 | 2.547 | 2.504 | 2.531 | 29,003 | +0.02(+0.86%) |
May 27, 2008 | 2.518 | 2.568 | 2.509 | 2.509 | 26,034 | -0.01(-0.37%) |
May 26, 2008 | 2.521 | 2.566 | 2.507 | 2.518 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.521 | 2.566 | 2.507 | 2.518 | 33,926 | -0.02(-0.74%) |
May 22, 2008 | 2.523 | 2.594 | 2.516 | 2.537 | 164,434 | +0.06(+2.28%) |
May 21, 2008 | 2.547 | 2.622 | 2.457 | 2.481 | 165,545 | -0.07(-2.86%) |
May 20, 2008 | 2.452 | 2.554 | 2.452 | 2.554 | 79,113 | +0.10(+4.24%) |
May 19, 2008 | 2.431 | 2.459 | 2.431 | 2.450 | 93,150 | +0.00(+0.00%) |
May 16, 2008 | 2.445 | 2.464 | 2.426 | 2.450 | 45,347 | +0.01(+0.58%) |
May 15, 2008 | 2.433 | 2.450 | 2.396 | 2.436 | 147,776 | +0.00(+0.00%) |
May 14, 2008 | 2.476 | 2.476 | 2.429 | 2.436 | 41,254 | -0.02(-0.67%) |
May 13, 2008 | 2.490 | 2.490 | 2.452 | 2.452 | 16,615 | -0.02(-0.67%) |
May 12, 2008 | 2.488 | 2.504 | 2.443 | 2.469 | 94,948 | -0.03(-1.13%) |
May 09, 2008 | 2.507 | 2.507 | 2.464 | 2.497 | 24,189 | -0.00(-0.19%) |
May 08, 2008 | 2.471 | 2.544 | 2.471 | 2.502 | 107,467 | +0.03(+1.24%) |
May 07, 2008 | 2.464 | 2.492 | 2.445 | 2.471 | 81,593 | +0.02(+0.77%) |
May 06, 2008 | 2.511 | 2.511 | 2.433 | 2.452 | 88,264 | -0.04(-1.42%) |
May 05, 2008 | 2.580 | 2.580 | 2.457 | 2.488 | 50,606 | +0.04(+1.74%) |
May 02, 2008 | 2.464 | 2.509 | 2.429 | 2.445 | 75,427 | -0.04(-1.80%) |
May 01, 2008 | 2.429 | 2.518 | 2.429 | 2.490 | 52,306 | +0.05(+1.93%) |
Apr 30, 2008 | 2.431 | 2.452 | 2.419 | 2.443 | 27,883 | +0.00(+0.10%) |
Apr 29, 2008 | 2.426 | 2.445 | 2.396 | 2.441 | 39,715 | +0.02(+0.98%) |
Apr 28, 2008 | 2.426 | 2.429 | 2.398 | 2.417 | 54,075 | -0.01(-0.58%) |
Apr 25, 2008 | 2.452 | 2.452 | 2.408 | 2.431 | 36,428 | -0.02(-0.87%) |
Apr 24, 2008 | 2.455 | 2.462 | 2.431 | 2.452 | 46,445 | -0.01(-0.38%) |
Apr 23, 2008 | 2.457 | 2.462 | 2.417 | 2.462 | 63,646 | +0.00(+0.00%) |
Apr 22, 2008 | 2.457 | 2.462 | 2.431 | 2.462 | 25,983 | +0.04(+1.85%) |
Apr 21, 2008 | 2.393 | 2.450 | 2.393 | 2.417 | 22,476 | +0.02(+0.99%) |
Apr 18, 2008 | 2.408 | 2.476 | 2.393 | 2.393 | 78,879 | -0.04(-1.46%) |
Apr 17, 2008 | 2.450 | 2.476 | 2.429 | 2.429 | 92,874 | -0.00(-0.19%) |
Apr 16, 2008 | 2.417 | 2.452 | 2.405 | 2.433 | 73,366 | +0.04(+1.57%) |
Apr 15, 2008 | 2.417 | 2.417 | 2.363 | 2.396 | 27,989 | -0.02(-0.88%) |
Apr 14, 2008 | 2.396 | 2.448 | 2.396 | 2.417 | 87,785 | -0.04(-1.44%) |
Apr 11, 2008 | 2.426 | 2.452 | 2.382 | 2.452 | 43,680 | +0.05(+2.01%) |
Apr 10, 2008 | 2.405 | 2.452 | 2.396 | 2.404 | 61,916 | -0.01(-0.34%) |
Apr 09, 2008 | 2.384 | 2.424 | 2.375 | 2.412 | 83,413 | +0.03(+1.19%) |
Apr 08, 2008 | 2.384 | 2.429 | 2.382 | 2.384 | 21,628 | -0.02(-0.88%) |
Apr 07, 2008 | 2.391 | 2.455 | 2.375 | 2.405 | 57,802 | +0.04(+1.49%) |
Apr 04, 2008 | 2.358 | 2.396 | 2.358 | 2.370 | 59,371 | +0.03(+1.41%) |
Apr 03, 2008 | 2.398 | 2.398 | 2.337 | 2.337 | 72,306 | -0.04(-1.78%) |
Apr 02, 2008 | 2.370 | 2.382 | 2.316 | 2.379 | 80,576 | -0.02(-0.69%) |
Apr 01, 2008 | 2.398 | 2.417 | 2.377 | 2.396 | 53,858 | +0.00(+0.20%) |
Mar 31, 2008 | 2.393 | 2.445 | 2.377 | 2.391 | 53,010 | -0.01(-0.42%) |
Mar 28, 2008 | 2.426 | 2.426 | 2.358 | 2.401 | 89,905 | -0.03(-1.14%) |
Mar 27, 2008 | 2.372 | 2.452 | 2.372 | 2.429 | 44,528 | +0.02(+0.88%) |
Mar 26, 2008 | 2.382 | 2.485 | 2.337 | 2.408 | 108,565 | +0.04(+1.59%) |
Mar 25, 2008 | 2.346 | 2.382 | 2.306 | 2.370 | 60,220 | +0.01(+0.50%) |
Mar 24, 2008 | 2.219 | 2.360 | 2.219 | 2.358 | 237,911 | +0.13(+5.73%) |
Mar 21, 2008 | 2.238 | 2.283 | 2.226 | 2.230 | 78,031 | +0.00(+0.00%) |
Mar 20, 2008 | 2.238 | 2.283 | 2.226 | 2.230 | 78,031 | +0.01(+0.62%) |
Mar 19, 2008 | 2.221 | 2.233 | 2.198 | 2.217 | 318,911 | +0.02(+0.86%) |
Mar 18, 2008 | 2.186 | 2.217 | 2.181 | 2.198 | 138,675 | +0.01(+0.32%) |
Mar 17, 2008 | 2.195 | 2.261 | 2.165 | 2.191 | 90,330 | -0.03(-1.17%) |
Mar 14, 2008 | 2.217 | 2.245 | 2.207 | 2.217 | 99,235 | +0.00(+0.11%) |
Mar 13, 2008 | 2.219 | 2.219 | 2.198 | 2.214 | 135,707 | -0.00(-0.21%) |
Mar 12, 2008 | 2.224 | 2.271 | 2.209 | 2.219 | 205,681 | +0.01(+0.64%) |
Mar 11, 2008 | 2.221 | 2.240 | 2.202 | 2.205 | 89,481 | +0.00(+0.21%) |
Mar 10, 2008 | 2.254 | 2.306 | 2.172 | 2.200 | 97,539 | -0.04(-1.79%) |
Mar 07, 2008 | 2.254 | 2.254 | 2.240 | 2.240 | 48,769 | -0.01(-0.63%) |
Mar 06, 2008 | 2.330 | 2.353 | 2.247 | 2.254 | 55,122 | -0.06(-2.65%) |
Mar 05, 2008 | 2.360 | 2.379 | 2.313 | 2.316 | 49,796 | -0.03(-1.21%) |
Mar 04, 2008 | 2.308 | 2.363 | 2.308 | 2.344 | 98,387 | +0.02(+1.02%) |