Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 1.910 | 1.920 | 1.810 | 1.880 | 75,981 | -0.05(-2.59%) |
May 29, 2008 | 1.880 | 1.940 | 1.860 | 1.930 | 32,565 | +0.03(+1.58%) |
May 28, 2008 | 2.010 | 2.010 | 1.850 | 1.900 | 155,368 | +0.03(+1.60%) |
May 27, 2008 | 1.970 | 1.970 | 1.850 | 1.870 | 47,816 | +0.07(+3.89%) |
May 26, 2008 | 1.920 | 1.920 | 1.800 | 1.800 | 53,844 | +0.00(+0.00%) |
May 23, 2008 | 1.920 | 1.920 | 1.800 | 1.800 | 53,844 | -0.02(-1.10%) |
May 22, 2008 | 2.070 | 2.070 | 1.810 | 1.820 | 69,970 | -0.08(-4.21%) |
May 21, 2008 | 2.220 | 2.220 | 1.900 | 1.900 | 227,443 | -0.20(-9.52%) |
May 20, 2008 | 2.250 | 2.250 | 2.080 | 2.100 | 174,133 | +0.00(+0.00%) |
May 19, 2008 | 2.100 | 2.330 | 2.060 | 2.100 | 295,979 | +0.12(+6.06%) |
May 16, 2008 | 2.050 | 2.190 | 1.970 | 1.980 | 173,033 | -0.07(-3.41%) |
May 15, 2008 | 2.130 | 2.180 | 1.830 | 2.050 | 500,123 | -0.10(-4.65%) |
May 14, 2008 | 2.500 | 2.600 | 2.120 | 2.150 | 329,559 | -0.61(-22.10%) |
May 13, 2008 | 2.950 | 2.950 | 2.350 | 2.760 | 150,183 | -0.05(-1.78%) |
May 12, 2008 | 3.300 | 3.450 | 2.810 | 2.810 | 207,648 | -0.16(-5.39%) |
May 09, 2008 | 3.500 | 3.500 | 2.880 | 2.970 | 106,402 | -0.29(-8.90%) |
May 08, 2008 | 3.700 | 3.900 | 3.200 | 3.260 | 135,489 | -0.30(-8.40%) |
May 07, 2008 | 3.950 | 3.950 | 3.510 | 3.559 | 56,889 | -0.24(-6.34%) |
May 06, 2008 | 4.000 | 4.640 | 3.800 | 3.800 | 115,178 | -0.15(-3.80%) |
May 05, 2008 | 4.600 | 4.600 | 3.940 | 3.950 | 132,571 | -0.64(-13.94%) |
May 02, 2008 | 4.890 | 4.890 | 4.510 | 4.590 | 18,821 | -0.30(-6.13%) |
May 01, 2008 | 5.030 | 5.030 | 4.750 | 4.890 | 19,271 | +0.02(+0.41%) |
Apr 30, 2008 | 5.040 | 5.040 | 4.510 | 4.870 | 22,453 | +0.12(+2.52%) |
Apr 29, 2008 | 5.060 | 5.060 | 4.620 | 4.750 | 53,265 | -0.33(-6.50%) |
Apr 28, 2008 | 5.250 | 5.250 | 4.910 | 5.080 | 56,430 | +0.23(+4.74%) |
Apr 25, 2008 | 4.810 | 5.170 | 4.696 | 4.850 | 39,145 | +0.37(+8.21%) |
Apr 24, 2008 | 4.210 | 4.900 | 4.210 | 4.482 | 51,147 | +0.28(+6.71%) |
Apr 23, 2008 | 3.980 | 4.430 | 3.980 | 4.200 | 80,232 | +0.29(+7.42%) |
Apr 22, 2008 | 3.910 | 3.910 | 3.820 | 3.910 | 25,254 | +0.09(+2.36%) |
Apr 21, 2008 | 3.820 | 3.900 | 3.820 | 3.820 | 20,748 | +0.07(+1.86%) |
Apr 18, 2008 | 3.850 | 3.892 | 3.600 | 3.750 | 29,435 | +0.09(+2.46%) |
Apr 17, 2008 | 3.880 | 3.920 | 3.560 | 3.660 | 40,544 | -0.27(-6.87%) |
Apr 16, 2008 | 4.100 | 4.250 | 3.900 | 3.930 | 65,730 | -0.32(-7.53%) |
Apr 15, 2008 | 4.930 | 4.930 | 4.120 | 4.250 | 115,523 | -0.55(-11.46%) |
Apr 14, 2008 | 3.650 | 4.800 | 3.530 | 4.800 | 302,742 | +1.25(+35.21%) |
Apr 11, 2008 | 4.150 | 4.150 | 3.400 | 3.550 | 84,643 | -0.68(-16.02%) |
Apr 10, 2008 | 4.850 | 4.850 | 4.050 | 4.227 | 135,297 | -0.35(-7.71%) |
Apr 09, 2008 | 5.030 | 5.200 | 4.350 | 4.580 | 212,007 | -0.34(-6.91%) |
Apr 08, 2008 | 5.020 | 5.540 | 4.320 | 4.920 | 526,143 | +0.66(+15.44%) |
Apr 07, 2008 | 2.150 | 5.990 | 2.150 | 4.262 | 886,168 | +2.21(+107.90%) |
Apr 04, 2008 | 2.020 | 2.200 | 2.020 | 2.050 | 18,600 | -0.17(-7.66%) |
Apr 03, 2008 | 1.850 | 2.240 | 1.850 | 2.220 | 2,800 | +0.12(+5.71%) |
Apr 02, 2008 | 2.090 | 2.240 | 2.080 | 2.100 | 9,628 | +0.09(+4.48%) |
Apr 01, 2008 | 1.520 | 2.150 | 1.520 | 2.010 | 21,960 | +0.26(+14.86%) |
Mar 31, 2008 | 1.870 | 1.950 | 1.610 | 1.750 | 7,862 | -0.18(-9.33%) |
Mar 28, 2008 | 2.000 | 2.050 | 1.930 | 1.930 | 3,126 | -0.07(-3.50%) |
Mar 27, 2008 | 2.010 | 2.040 | 2.000 | 2.000 | 6,927 | +0.00(+0.00%) |
Mar 26, 2008 | 2.000 | 2.000 | 2.000 | 2.000 | 1,163 | -0.01(-0.50%) |
Mar 25, 2008 | 2.000 | 2.190 | 1.980 | 2.010 | 7,400 | -0.02(-0.99%) |
Mar 24, 2008 | 2.070 | 2.290 | 2.030 | 2.030 | 6,658 | -0.05(-2.40%) |
Mar 21, 2008 | 2.100 | 2.290 | 2.000 | 2.080 | 5,220 | +0.00(+0.00%) |
Mar 20, 2008 | 2.100 | 2.290 | 2.000 | 2.080 | 5,220 | +0.03(+1.46%) |
Mar 19, 2008 | 2.030 | 2.222 | 2.030 | 2.050 | 7,025 | -0.15(-6.82%) |
Mar 18, 2008 | 1.750 | 2.260 | 1.750 | 2.200 | 1,350 | +0.15(+7.32%) |
Mar 17, 2008 | 2.000 | 2.180 | 2.000 | 2.050 | 4,039 | -0.15(-6.82%) |
Mar 14, 2008 | 2.210 | 2.210 | 2.150 | 2.200 | 6,418 | -0.01(-0.45%) |
Mar 13, 2008 | 2.210 | 2.380 | 2.200 | 2.210 | 2,400 | +0.06(+2.79%) |
Mar 12, 2008 | 2.150 | 2.270 | 2.150 | 2.150 | 11,047 | +0.00(+0.00%) |
Mar 11, 2008 | 2.470 | 2.650 | 2.000 | 2.150 | 31,920 | +0.03(+1.32%) |
Mar 10, 2008 | 2.200 | 2.200 | 2.120 | 2.122 | 3,010 | -0.03(-1.30%) |
Mar 07, 2008 | 2.310 | 2.310 | 2.150 | 2.150 | 2,000 | -0.30(-12.24%) |
Mar 06, 2008 | 2.400 | 2.530 | 2.330 | 2.450 | 5,238 | +0.12(+5.15%) |
Mar 05, 2008 | 2.750 | 2.800 | 2.320 | 2.330 | 20,106 | -0.36(-13.38%) |
Mar 04, 2008 | 2.660 | 2.800 | 2.600 | 2.690 | 11,025 | -0.01(-0.37%) |