Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 1.973 | 1.973 | 1.727 | 1.885 | 504,821 | -0.09(-4.50%) |
Apr 29, 2008 | 1.667 | 1.983 | 1.667 | 1.973 | 618,508 | +0.21(+11.73%) |
Apr 28, 2008 | 1.667 | 1.776 | 1.628 | 1.766 | 493,409 | +0.16(+9.82%) |
Apr 25, 2008 | 1.667 | 1.667 | 1.549 | 1.608 | 373,263 | -0.03(-1.81%) |
Apr 24, 2008 | 1.697 | 1.707 | 1.579 | 1.638 | 582,538 | +0.00(+0.00%) |
Apr 23, 2008 | 1.598 | 1.944 | 1.579 | 1.638 | 2,252,939 | +0.09(+5.73%) |
Apr 22, 2008 | 2.940 | 2.940 | 0.4539 | 1.549 | 3,238,504 | -1.21(-43.93%) |
Apr 21, 2008 | 2.713 | 2.812 | 2.684 | 2.763 | 553,385 | +0.11(+4.01%) |
Apr 18, 2008 | 2.674 | 2.743 | 2.615 | 2.656 | 516,434 | +0.05(+1.97%) |
Apr 17, 2008 | 2.674 | 2.713 | 2.565 | 2.605 | 857,803 | +0.14(+5.60%) |
Apr 16, 2008 | 2.279 | 2.467 | 2.240 | 2.467 | 318,787 | +0.17(+7.30%) |
Apr 15, 2008 | 2.319 | 2.368 | 2.299 | 2.299 | 63,222 | +0.00(+0.00%) |
Apr 14, 2008 | 2.289 | 2.348 | 2.269 | 2.299 | 71,196 | +0.01(+0.43%) |
Apr 11, 2008 | 2.279 | 2.338 | 2.269 | 2.289 | 76,959 | -0.03(-1.28%) |
Apr 10, 2008 | 2.437 | 2.437 | 2.269 | 2.319 | 230,818 | -0.09(-3.69%) |
Apr 09, 2008 | 2.447 | 2.467 | 2.358 | 2.407 | 109,906 | -0.07(-2.79%) |
Apr 08, 2008 | 2.407 | 2.486 | 2.398 | 2.477 | 72,182 | +0.04(+1.62%) |
Apr 07, 2008 | 2.486 | 2.506 | 2.398 | 2.437 | 74,998 | -0.02(-0.80%) |
Apr 04, 2008 | 2.368 | 2.477 | 2.368 | 2.457 | 60,679 | +0.07(+2.89%) |
Apr 03, 2008 | 2.398 | 2.467 | 2.368 | 2.388 | 140,147 | +0.00(+0.00%) |
Apr 02, 2008 | 2.467 | 2.467 | 2.338 | 2.388 | 108,852 | -0.07(-2.81%) |
Apr 01, 2008 | 2.467 | 2.526 | 2.407 | 2.457 | 157,044 | -0.04(-1.58%) |
Mar 31, 2008 | 2.585 | 2.585 | 2.437 | 2.496 | 127,481 | -0.07(-2.69%) |
Mar 28, 2008 | 2.644 | 2.644 | 2.447 | 2.565 | 176,641 | -0.08(-2.98%) |
Mar 27, 2008 | 2.644 | 2.654 | 2.565 | 2.644 | 50,509 | -0.01(-0.37%) |
Mar 26, 2008 | 2.615 | 2.684 | 2.605 | 2.654 | 138,754 | +0.01(+0.37%) |
Mar 25, 2008 | 2.526 | 2.664 | 2.496 | 2.644 | 167,353 | +0.13(+5.10%) |
Mar 24, 2008 | 2.427 | 2.615 | 2.417 | 2.516 | 325,323 | +0.03(+1.19%) |
Mar 21, 2008 | 2.338 | 2.486 | 2.269 | 2.486 | 257,019 | +0.00(+0.00%) |
Mar 20, 2008 | 2.338 | 2.486 | 2.269 | 2.486 | 257,019 | +0.12(+5.00%) |
Mar 19, 2008 | 2.338 | 2.457 | 2.289 | 2.368 | 295,566 | -0.01(-0.42%) |
Mar 18, 2008 | 2.269 | 2.437 | 2.220 | 2.378 | 448,697 | -0.02(-0.82%) |
Mar 17, 2008 | 2.388 | 2.427 | 2.338 | 2.398 | 255,419 | -0.06(-2.41%) |
Mar 14, 2008 | 2.526 | 2.555 | 2.388 | 2.457 | 232,196 | -0.09(-3.67%) |
Mar 13, 2008 | 2.319 | 2.585 | 2.319 | 2.550 | 276,177 | +0.13(+5.51%) |
Mar 12, 2008 | 2.624 | 2.624 | 2.368 | 2.417 | 574,099 | -0.15(-5.77%) |
Mar 11, 2008 | 2.921 | 2.921 | 2.516 | 2.565 | 917,313 | -0.33(-11.26%) |
Mar 10, 2008 | 2.980 | 3.305 | 2.654 | 2.891 | 4,429,400 | +0.48(+20.08%) |
Mar 07, 2008 | 2.496 | 2.496 | 2.368 | 2.407 | 216,283 | -0.07(-2.79%) |
Mar 06, 2008 | 2.477 | 2.565 | 2.378 | 2.477 | 260,298 | -0.02(-0.79%) |
Mar 05, 2008 | 2.477 | 2.615 | 2.447 | 2.496 | 97,157 | +0.02(+0.80%) |
Mar 04, 2008 | 2.536 | 2.555 | 2.467 | 2.477 | 82,078 | -0.10(-3.83%) |
Mar 03, 2008 | 2.595 | 2.605 | 2.477 | 2.575 | 161,257 | +0.02(+0.77%) |
Feb 29, 2008 | 2.684 | 2.713 | 2.388 | 2.555 | 241,558 | -0.11(-4.07%) |
Feb 28, 2008 | 2.309 | 2.703 | 2.309 | 2.664 | 219,015 | +0.33(+13.92%) |
Feb 27, 2008 | 2.319 | 2.447 | 2.319 | 2.338 | 187,678 | +0.00(+0.00%) |
Feb 26, 2008 | 2.348 | 2.378 | 2.299 | 2.338 | 136,478 | -0.03(-1.25%) |
Feb 25, 2008 | 2.309 | 2.398 | 2.279 | 2.368 | 78,618 | +0.03(+1.27%) |
Feb 22, 2008 | 2.368 | 2.407 | 2.269 | 2.338 | 234,418 | -0.02(-0.84%) |
Feb 21, 2008 | 2.664 | 2.664 | 2.319 | 2.358 | 243,666 | -0.28(-10.49%) |
Feb 20, 2008 | 2.664 | 2.694 | 2.615 | 2.634 | 90,276 | -0.02(-0.74%) |
Feb 19, 2008 | 2.654 | 2.684 | 2.605 | 2.654 | 88,136 | -0.01(-0.37%) |
Feb 18, 2008 | 2.664 | 2.684 | 2.615 | 2.664 | 42,949 | +0.00(+0.00%) |
Feb 15, 2008 | 2.664 | 2.684 | 2.615 | 2.664 | 42,949 | +0.00(+0.00%) |
Feb 14, 2008 | 2.713 | 2.713 | 2.615 | 2.664 | 58,664 | -0.02(-0.74%) |
Feb 13, 2008 | 2.634 | 2.684 | 2.595 | 2.684 | 45,557 | +0.05(+1.87%) |
Feb 12, 2008 | 2.624 | 2.644 | 2.595 | 2.634 | 147,095 | +0.01(+0.38%) |
Feb 11, 2008 | 2.565 | 2.644 | 2.565 | 2.624 | 187,022 | +0.01(+0.38%) |
Feb 08, 2008 | 2.565 | 2.615 | 2.565 | 2.615 | 37,349 | +0.05(+1.92%) |
Feb 07, 2008 | 2.624 | 2.624 | 2.526 | 2.565 | 70,288 | -0.01(-0.38%) |
Feb 06, 2008 | 2.615 | 2.644 | 2.575 | 2.575 | 83,717 | -0.03(-1.14%) |
Feb 05, 2008 | 2.575 | 2.654 | 2.565 | 2.605 | 104,119 | +0.04(+1.54%) |
Feb 04, 2008 | 2.486 | 2.664 | 2.486 | 2.565 | 78,460 | +0.05(+1.96%) |