Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 1.898 | 1.960 | 1.898 | 1.948 | 4,596,770 | +0.04(+2.06%) |
May 29, 2008 | 1.909 | 1.931 | 1.887 | 1.909 | 6,483,591 | -0.02(-0.87%) |
May 28, 2008 | 1.915 | 1.937 | 1.887 | 1.926 | 5,254,986 | +0.01(+0.29%) |
May 27, 2008 | 1.875 | 1.931 | 1.875 | 1.920 | 3,297,790 | +0.03(+1.48%) |
May 26, 2008 | 1.943 | 1.943 | 1.864 | 1.892 | 0 | +0.00(+0.00%) |
May 23, 2008 | 1.943 | 1.943 | 1.864 | 1.892 | 3,424,432 | -0.05(-2.60%) |
May 22, 2008 | 1.920 | 1.960 | 1.920 | 1.943 | 4,114,182 | -0.01(-0.57%) |
May 21, 2008 | 1.965 | 1.971 | 1.903 | 1.954 | 5,160,579 | -0.01(-0.57%) |
May 20, 2008 | 2.021 | 2.021 | 1.954 | 1.965 | 4,153,311 | -0.07(-3.58%) |
May 19, 2008 | 2.094 | 2.117 | 2.038 | 2.038 | 4,906,039 | -0.04(-2.16%) |
May 16, 2008 | 1.999 | 2.094 | 1.982 | 2.083 | 7,868,260 | +0.12(+6.30%) |
May 15, 2008 | 1.898 | 1.960 | 1.898 | 1.960 | 6,085,336 | +0.06(+3.25%) |
May 14, 2008 | 1.926 | 1.937 | 1.898 | 1.898 | 4,124,930 | -0.03(-1.46%) |
May 13, 2008 | 1.915 | 1.926 | 1.892 | 1.926 | 3,305,556 | +0.02(+1.18%) |
May 12, 2008 | 1.830 | 1.909 | 1.830 | 1.903 | 4,131,265 | +0.05(+2.73%) |
May 09, 2008 | 1.887 | 1.887 | 1.847 | 1.853 | 2,925,976 | -0.01(-0.60%) |
May 08, 2008 | 1.875 | 1.903 | 1.864 | 1.864 | 3,608,741 | +0.00(+0.00%) |
May 07, 2008 | 1.954 | 1.954 | 1.864 | 1.864 | 4,646,997 | -0.12(-5.95%) |
May 06, 2008 | 1.915 | 1.988 | 1.898 | 1.982 | 13,864,082 | +0.07(+3.52%) |
May 05, 2008 | 1.937 | 1.943 | 1.903 | 1.915 | 2,820,264 | -0.11(-5.28%) |
May 02, 2008 | 1.965 | 2.021 | 1.931 | 2.021 | 5,627,476 | +0.08(+4.05%) |
May 01, 2008 | 1.903 | 1.993 | 1.903 | 1.943 | 9,116,921 | +0.00(+0.00%) |
Apr 30, 2008 | 1.892 | 1.943 | 1.887 | 1.943 | 6,637,903 | +0.02(+1.17%) |
Apr 29, 2008 | 1.931 | 1.931 | 1.875 | 1.920 | 5,711,888 | -0.02(-0.87%) |
Apr 28, 2008 | 1.931 | 1.960 | 1.931 | 1.937 | 4,947,489 | -0.01(-0.58%) |
Apr 25, 2008 | 1.948 | 1.948 | 1.898 | 1.948 | 5,230,114 | +0.01(+0.58%) |
Apr 24, 2008 | 1.954 | 1.954 | 1.881 | 1.937 | 8,493,362 | +0.01(+0.29%) |
Apr 23, 2008 | 1.937 | 1.954 | 1.898 | 1.931 | 3,763,685 | +0.02(+0.88%) |
Apr 22, 2008 | 1.960 | 1.965 | 1.881 | 1.915 | 6,754,803 | -0.07(-3.67%) |
Apr 21, 2008 | 1.976 | 1.988 | 1.948 | 1.988 | 4,558,547 | +0.02(+1.14%) |
Apr 18, 2008 | 1.971 | 1.993 | 1.954 | 1.965 | 9,193,609 | -0.01(-0.28%) |
Apr 17, 2008 | 1.971 | 1.976 | 1.948 | 1.971 | 3,937,563 | -0.02(-0.85%) |
Apr 16, 2008 | 1.931 | 2.010 | 1.926 | 1.988 | 9,927,896 | +0.08(+4.42%) |
Apr 15, 2008 | 1.875 | 1.903 | 1.842 | 1.903 | 4,056,469 | +0.07(+3.67%) |
Apr 14, 2008 | 1.875 | 1.875 | 1.836 | 1.836 | 3,700,671 | +0.00(+0.00%) |
Apr 11, 2008 | 1.853 | 1.875 | 1.825 | 1.836 | 4,908,746 | -0.04(-2.10%) |
Apr 10, 2008 | 1.881 | 1.903 | 1.853 | 1.875 | 8,064,764 | +0.05(+2.77%) |
Apr 09, 2008 | 1.853 | 1.853 | 1.814 | 1.825 | 6,257,139 | -0.01(-0.61%) |
Apr 08, 2008 | 1.887 | 1.892 | 1.830 | 1.836 | 18,134,394 | -0.07(-3.82%) |
Apr 07, 2008 | 1.926 | 1.960 | 1.892 | 1.909 | 15,515,005 | -0.03(-1.45%) |
Apr 04, 2008 | 1.948 | 1.976 | 1.915 | 1.937 | 9,490,207 | -0.03(-1.43%) |
Apr 03, 2008 | 1.937 | 1.982 | 1.920 | 1.965 | 6,647,401 | +0.00(+0.00%) |
Apr 02, 2008 | 1.993 | 1.993 | 1.920 | 1.965 | 6,664,396 | -0.01(-0.28%) |
Apr 01, 2008 | 1.926 | 1.971 | 1.892 | 1.971 | 10,343,122 | +0.07(+3.85%) |
Mar 31, 2008 | 1.887 | 1.909 | 1.875 | 1.898 | 2,700,026 | +0.01(+0.30%) |
Mar 28, 2008 | 1.960 | 1.965 | 1.875 | 1.892 | 6,559,086 | -0.09(-4.53%) |
Mar 27, 2008 | 1.948 | 1.982 | 1.892 | 1.982 | 13,222,522 | +0.04(+2.02%) |
Mar 26, 2008 | 1.960 | 2.016 | 1.943 | 1.943 | 7,221,180 | -0.08(-3.89%) |
Mar 25, 2008 | 2.021 | 2.033 | 1.971 | 2.021 | 8,707,123 | -0.03(-1.37%) |
Mar 24, 2008 | 1.965 | 2.077 | 1.920 | 2.049 | 14,070,365 | +0.21(+11.28%) |
Mar 21, 2008 | 1.774 | 1.915 | 1.774 | 1.842 | 11,230,072 | +0.00(+0.00%) |
Mar 20, 2008 | 1.774 | 1.915 | 1.774 | 1.842 | 11,230,072 | +0.08(+4.46%) |
Mar 19, 2008 | 1.785 | 1.858 | 1.763 | 1.763 | 12,150,706 | -0.06(-3.38%) |
Mar 18, 2008 | 1.729 | 1.858 | 1.729 | 1.825 | 13,181,939 | +0.12(+6.91%) |
Mar 17, 2008 | 1.668 | 1.752 | 1.639 | 1.707 | 15,854,165 | +0.07(+4.11%) |
Mar 14, 2008 | 1.785 | 1.785 | 1.639 | 1.639 | 10,067,120 | -0.16(-9.03%) |
Mar 13, 2008 | 1.780 | 1.819 | 1.757 | 1.802 | 9,064,286 | +0.02(+0.94%) |
Mar 12, 2008 | 1.802 | 1.836 | 1.780 | 1.785 | 6,891,974 | -0.05(-2.75%) |
Mar 11, 2008 | 1.746 | 1.892 | 1.746 | 1.836 | 10,788,096 | +0.12(+6.86%) |
Mar 10, 2008 | 1.791 | 1.791 | 1.707 | 1.718 | 9,881,438 | -0.04(-2.24%) |
Mar 07, 2008 | 1.830 | 1.830 | 1.757 | 1.757 | 10,927,008 | -0.07(-3.99%) |
Mar 06, 2008 | 1.836 | 1.836 | 1.785 | 1.830 | 9,242,743 | +0.01(+0.31%) |
Mar 05, 2008 | 1.769 | 1.836 | 1.769 | 1.825 | 6,891,956 | +0.04(+2.52%) |
Mar 04, 2008 | 1.791 | 1.802 | 1.746 | 1.780 | 10,957,514 | +0.00(+0.00%) |