Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 1.977 | 1.977 | 1.944 | 1.944 | 4,172,649 | -0.02(-1.26%) |
May 29, 2008 | 1.928 | 1.988 | 1.928 | 1.969 | 3,328,336 | +0.03(+1.56%) |
May 28, 2008 | 1.947 | 1.994 | 1.919 | 1.939 | 5,284,539 | -0.02(-1.26%) |
May 27, 2008 | 1.939 | 1.994 | 1.928 | 1.963 | 4,695,004 | +0.03(+1.56%) |
May 26, 2008 | 1.870 | 1.933 | 1.862 | 1.933 | 0 | +0.00(+0.00%) |
May 23, 2008 | 1.870 | 1.933 | 1.862 | 1.933 | 3,573,215 | +0.06(+3.08%) |
May 22, 2008 | 1.834 | 1.892 | 1.834 | 1.875 | 3,353,835 | +0.04(+2.40%) |
May 21, 2008 | 1.889 | 1.936 | 1.823 | 1.831 | 8,543,747 | -0.05(-2.49%) |
May 20, 2008 | 1.892 | 1.914 | 1.859 | 1.878 | 3,526,770 | -0.02(-1.01%) |
May 19, 2008 | 1.952 | 1.952 | 1.884 | 1.897 | 3,597,663 | -0.06(-3.09%) |
May 16, 2008 | 1.963 | 1.977 | 1.897 | 1.958 | 2,669,461 | +0.02(+0.85%) |
May 15, 2008 | 1.886 | 1.958 | 1.875 | 1.941 | 4,648,381 | +0.05(+2.62%) |
May 14, 2008 | 1.908 | 1.922 | 1.884 | 1.892 | 1,842,290 | +0.00(+0.00%) |
May 13, 2008 | 1.917 | 1.922 | 1.878 | 1.892 | 1,529,442 | -0.02(-1.15%) |
May 12, 2008 | 1.900 | 1.922 | 1.878 | 1.914 | 2,538,039 | +0.02(+1.31%) |
May 09, 2008 | 1.892 | 1.917 | 1.867 | 1.889 | 1,540,163 | -0.02(-1.15%) |
May 08, 2008 | 1.972 | 1.974 | 1.889 | 1.911 | 6,199,399 | +0.05(+2.81%) |
May 07, 2008 | 1.831 | 1.892 | 1.815 | 1.859 | 3,877,761 | +0.03(+1.50%) |
May 06, 2008 | 1.820 | 1.841 | 1.765 | 1.831 | 3,271,782 | +0.02(+1.22%) |
May 05, 2008 | 1.787 | 1.812 | 1.754 | 1.809 | 2,620,878 | +0.01(+0.61%) |
May 02, 2008 | 1.845 | 1.873 | 1.787 | 1.798 | 3,307,132 | -0.05(-2.82%) |
May 01, 2008 | 1.837 | 1.881 | 1.809 | 1.851 | 7,518,640 | +0.01(+0.75%) |
Apr 30, 2008 | 1.763 | 1.837 | 1.760 | 1.837 | 26,399,140 | +0.07(+4.21%) |
Apr 29, 2008 | 1.796 | 1.796 | 1.713 | 1.763 | 2,488,093 | -0.03(-1.84%) |
Apr 28, 2008 | 1.842 | 1.842 | 1.774 | 1.796 | 4,285,695 | -0.05(-2.68%) |
Apr 25, 2008 | 1.884 | 1.884 | 1.834 | 1.845 | 3,862,626 | -0.02(-1.32%) |
Apr 24, 2008 | 1.831 | 1.889 | 1.831 | 1.870 | 6,034,656 | +0.04(+2.10%) |
Apr 23, 2008 | 1.897 | 1.914 | 1.820 | 1.831 | 4,041,809 | -0.06(-3.20%) |
Apr 22, 2008 | 1.933 | 1.955 | 1.884 | 1.892 | 2,656,570 | -0.04(-1.99%) |
Apr 21, 2008 | 1.950 | 1.950 | 1.917 | 1.930 | 5,785,770 | +0.01(+0.72%) |
Apr 18, 2008 | 1.925 | 1.955 | 1.884 | 1.917 | 4,815,436 | +0.03(+1.46%) |
Apr 17, 2008 | 1.834 | 1.903 | 1.826 | 1.889 | 7,017,780 | +0.05(+2.54%) |
Apr 16, 2008 | 1.853 | 1.856 | 1.809 | 1.842 | 6,350,606 | +0.01(+0.75%) |
Apr 15, 2008 | 1.853 | 1.873 | 1.798 | 1.829 | 4,714,244 | -0.02(-1.34%) |
Apr 14, 2008 | 1.815 | 1.897 | 1.815 | 1.853 | 2,485,820 | +0.06(+3.37%) |
Apr 11, 2008 | 1.829 | 1.862 | 1.782 | 1.793 | 2,004,386 | -0.07(-3.98%) |
Apr 10, 2008 | 1.823 | 1.900 | 1.790 | 1.867 | 3,685,185 | +0.04(+2.11%) |
Apr 09, 2008 | 1.881 | 1.889 | 1.812 | 1.829 | 2,670,239 | -0.05(-2.64%) |
Apr 08, 2008 | 1.837 | 1.906 | 1.815 | 1.878 | 3,723,732 | +0.02(+1.19%) |
Apr 07, 2008 | 1.848 | 1.908 | 1.812 | 1.856 | 8,424,074 | +0.02(+0.90%) |
Apr 04, 2008 | 1.851 | 1.875 | 1.831 | 1.840 | 5,073,614 | -0.01(-0.74%) |
Apr 03, 2008 | 1.831 | 1.884 | 1.801 | 1.853 | 3,708,822 | +0.00(+0.15%) |
Apr 02, 2008 | 1.815 | 1.941 | 1.807 | 1.851 | 8,231,240 | +0.03(+1.82%) |
Apr 01, 2008 | 1.776 | 1.823 | 1.719 | 1.818 | 6,159,431 | +0.13(+7.83%) |
Mar 31, 2008 | 1.677 | 1.746 | 1.666 | 1.686 | 5,289,590 | +0.01(+0.82%) |
Mar 28, 2008 | 1.688 | 1.694 | 1.598 | 1.672 | 5,560,692 | -0.02(-0.98%) |
Mar 27, 2008 | 1.746 | 1.757 | 1.655 | 1.688 | 3,674,916 | -0.04(-2.23%) |
Mar 26, 2008 | 1.801 | 1.862 | 1.710 | 1.727 | 6,846,241 | -0.12(-6.41%) |
Mar 25, 2008 | 1.859 | 1.859 | 1.787 | 1.845 | 5,665,782 | -0.01(-0.74%) |
Mar 24, 2008 | 1.919 | 1.972 | 1.837 | 1.859 | 5,720,248 | -0.06(-3.15%) |
Mar 21, 2008 | 1.666 | 1.925 | 1.650 | 1.919 | 12,273,460 | +0.00(+0.00%) |
Mar 20, 2008 | 1.666 | 1.925 | 1.650 | 1.919 | 12,273,460 | +0.27(+16.14%) |
Mar 19, 2008 | 1.699 | 1.782 | 1.622 | 1.653 | 13,600,102 | -0.04(-2.28%) |
Mar 18, 2008 | 1.444 | 1.713 | 1.444 | 1.691 | 16,886,542 | +0.32(+23.00%) |
Mar 17, 2008 | 1.292 | 1.424 | 1.127 | 1.375 | 10,335,793 | +0.04(+3.09%) |
Mar 14, 2008 | 1.548 | 1.548 | 1.182 | 1.334 | 23,359,062 | -0.20(-12.93%) |
Mar 13, 2008 | 1.545 | 1.609 | 1.416 | 1.532 | 15,775,416 | -0.12(-7.32%) |
Mar 12, 2008 | 1.609 | 1.730 | 1.556 | 1.653 | 16,043,684 | +0.04(+2.74%) |
Mar 11, 2008 | 1.677 | 1.771 | 1.512 | 1.609 | 21,129,414 | +0.08(+5.41%) |
Mar 10, 2008 | 1.664 | 1.705 | 1.512 | 1.526 | 13,920,252 | -0.12(-7.50%) |
Mar 07, 2008 | 1.526 | 1.765 | 1.499 | 1.650 | 30,810,976 | -0.06(-3.69%) |
Mar 06, 2008 | 2.106 | 2.172 | 1.625 | 1.713 | 47,844,084 | -0.72(-29.60%) |
Mar 05, 2008 | 2.527 | 2.546 | 2.420 | 2.434 | 3,849,553 | -0.07(-2.96%) |
Mar 04, 2008 | 2.497 | 2.516 | 2.436 | 2.508 | 5,845,782 | -0.01(-0.33%) |