Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 1.819 | 1.826 | 1.641 | 1.663 | 22,069 | -0.12(-6.67%) |
May 29, 2008 | 1.893 | 1.893 | 1.752 | 1.782 | 25,719 | -0.15(-7.69%) |
May 28, 2008 | 1.856 | 1.930 | 1.841 | 1.930 | 7,409 | +0.15(+8.33%) |
May 27, 2008 | 1.834 | 1.834 | 1.782 | 1.782 | 63,998 | -0.01(-0.83%) |
May 26, 2008 | 1.782 | 1.848 | 1.730 | 1.796 | 13,818 | +0.00(+0.00%) |
May 23, 2008 | 1.782 | 1.848 | 1.730 | 1.796 | 13,818 | +0.04(+2.11%) |
May 22, 2008 | 1.648 | 1.759 | 1.648 | 1.759 | 5,341 | +0.07(+3.95%) |
May 21, 2008 | 1.678 | 1.744 | 1.641 | 1.692 | 26,309 | +0.01(+0.89%) |
May 20, 2008 | 1.685 | 1.700 | 1.633 | 1.678 | 37,507 | +0.00(+0.00%) |
May 19, 2008 | 1.648 | 1.678 | 1.596 | 1.678 | 30,781 | -0.04(-2.16%) |
May 16, 2008 | 1.722 | 1.744 | 1.655 | 1.715 | 12,021 | -0.01(-0.43%) |
May 15, 2008 | 1.737 | 1.774 | 1.678 | 1.722 | 24,288 | +0.04(+2.65%) |
May 14, 2008 | 1.692 | 1.692 | 1.603 | 1.678 | 23,978 | +0.05(+3.20%) |
May 13, 2008 | 1.603 | 1.633 | 1.522 | 1.626 | 29,415 | -0.01(-0.45%) |
May 12, 2008 | 1.648 | 1.663 | 1.596 | 1.633 | 31,448 | -0.03(-1.79%) |
May 09, 2008 | 1.648 | 1.678 | 1.633 | 1.663 | 17,687 | +0.01(+0.90%) |
May 08, 2008 | 1.663 | 1.759 | 1.633 | 1.648 | 20,678 | -0.01(-0.89%) |
May 07, 2008 | 1.648 | 1.697 | 1.648 | 1.663 | 5,307 | +0.01(+0.90%) |
May 06, 2008 | 1.707 | 1.774 | 1.596 | 1.648 | 13,875 | -0.12(-6.72%) |
May 05, 2008 | 1.841 | 1.848 | 1.722 | 1.767 | 16,356 | -0.12(-6.30%) |
May 02, 2008 | 1.930 | 1.930 | 1.826 | 1.885 | 555,450 | +0.03(+1.60%) |
May 01, 2008 | 1.848 | 1.856 | 1.838 | 1.856 | 1,749 | +0.00(+0.00%) |
Apr 30, 2008 | 1.752 | 1.856 | 1.744 | 1.856 | 47,211 | +0.07(+4.17%) |
Apr 29, 2008 | 1.700 | 1.856 | 1.670 | 1.782 | 33,524 | +0.10(+6.19%) |
Apr 28, 2008 | 1.707 | 1.707 | 1.603 | 1.678 | 29,237 | +0.01(+0.89%) |
Apr 25, 2008 | 1.670 | 1.678 | 1.641 | 1.663 | 23,641 | +0.04(+2.28%) |
Apr 24, 2008 | 1.975 | 1.975 | 1.559 | 1.626 | 70,785 | -0.36(-17.98%) |
Apr 23, 2008 | 1.975 | 2.027 | 1.937 | 1.982 | 13,700 | -0.03(-1.48%) |
Apr 22, 2008 | 1.960 | 2.049 | 1.960 | 2.012 | 8,352 | +0.07(+3.44%) |
Apr 21, 2008 | 2.056 | 2.056 | 1.910 | 1.945 | 67,291 | -0.14(-6.76%) |
Apr 18, 2008 | 2.153 | 2.168 | 2.027 | 2.086 | 11,173 | -0.07(-3.44%) |
Apr 17, 2008 | 2.012 | 2.227 | 2.012 | 2.160 | 45,511 | +0.17(+8.58%) |
Apr 16, 2008 | 2.019 | 2.049 | 1.937 | 1.989 | 14,986 | +0.02(+1.13%) |
Apr 15, 2008 | 2.153 | 2.212 | 1.937 | 1.967 | 18,401 | -0.22(-9.86%) |
Apr 14, 2008 | 2.163 | 2.212 | 2.123 | 2.182 | 10,688 | -0.04(-2.00%) |
Apr 11, 2008 | 2.182 | 2.257 | 2.138 | 2.227 | 8,274 | +0.03(+1.35%) |
Apr 10, 2008 | 2.145 | 2.249 | 2.056 | 2.197 | 26,034 | -0.01(-0.67%) |
Apr 09, 2008 | 2.175 | 2.249 | 2.012 | 2.212 | 34,867 | +0.04(+2.05%) |
Apr 08, 2008 | 1.952 | 2.168 | 1.952 | 2.168 | 32,853 | +0.10(+5.04%) |
Apr 07, 2008 | 1.945 | 2.071 | 1.945 | 2.064 | 16,059 | +0.12(+6.11%) |
Apr 04, 2008 | 1.900 | 1.982 | 1.900 | 1.945 | 22,631 | -0.01(-0.76%) |
Apr 03, 2008 | 2.101 | 2.108 | 1.885 | 1.960 | 55,231 | -0.13(-6.05%) |
Apr 02, 2008 | 1.967 | 2.149 | 1.893 | 2.086 | 16,737 | +0.04(+1.81%) |
Apr 01, 2008 | 2.086 | 2.101 | 1.923 | 2.049 | 41,392 | -0.04(-2.13%) |
Mar 31, 2008 | 1.952 | 2.093 | 1.923 | 2.093 | 12,002 | +0.06(+2.92%) |
Mar 28, 2008 | 2.027 | 2.056 | 1.982 | 2.034 | 16,980 | -0.01(-0.36%) |
Mar 27, 2008 | 2.119 | 2.168 | 2.027 | 2.041 | 26,635 | -0.09(-4.18%) |
Mar 26, 2008 | 1.997 | 2.193 | 1.975 | 2.130 | 83,132 | +0.14(+7.09%) |
Mar 25, 2008 | 1.967 | 2.012 | 1.952 | 1.989 | 46,017 | +0.02(+1.13%) |
Mar 24, 2008 | 2.003 | 2.095 | 1.960 | 1.967 | 16,049 | -0.04(-1.85%) |
Mar 21, 2008 | 2.019 | 2.079 | 1.960 | 2.004 | 16,044 | +0.00(+0.00%) |
Mar 20, 2008 | 2.019 | 2.079 | 1.960 | 2.004 | 16,044 | -0.09(-4.25%) |
Mar 19, 2008 | 2.108 | 2.160 | 2.004 | 2.093 | 46,035 | -0.05(-2.42%) |
Mar 18, 2008 | 2.034 | 2.167 | 2.004 | 2.145 | 43,532 | +0.13(+6.64%) |
Mar 17, 2008 | 2.182 | 2.220 | 1.930 | 2.012 | 44,081 | -0.30(-12.86%) |
Mar 14, 2008 | 2.160 | 2.413 | 2.116 | 2.309 | 52,188 | +0.08(+3.67%) |
Mar 13, 2008 | 2.049 | 2.227 | 2.034 | 2.227 | 44,523 | +0.07(+3.45%) |
Mar 12, 2008 | 2.049 | 2.175 | 1.937 | 2.153 | 48,496 | +0.00(+0.00%) |
Mar 11, 2008 | 2.145 | 2.182 | 2.071 | 2.153 | 62,433 | +0.00(+0.00%) |
Mar 10, 2008 | 2.034 | 2.153 | 1.878 | 2.153 | 67,329 | +0.04(+1.75%) |
Mar 07, 2008 | 2.058 | 2.175 | 2.004 | 2.116 | 68,981 | +0.06(+2.89%) |
Mar 06, 2008 | 1.989 | 2.101 | 1.989 | 2.056 | 57,508 | -0.07(-3.48%) |
Mar 05, 2008 | 2.019 | 2.160 | 1.989 | 2.130 | 95,327 | +0.07(+3.24%) |
Mar 04, 2008 | 2.004 | 2.212 | 1.923 | 2.064 | 83,245 | +0.04(+1.83%) |