Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 1.664 | 1.763 | 1.612 | 1.675 | 969,676 | +0.03(+1.90%) |
Jun 27, 2008 | 1.776 | 1.826 | 1.642 | 1.643 | 8,604,202 | -0.14(-8.02%) |
Jun 26, 2008 | 1.828 | 1.846 | 1.779 | 1.786 | 645,427 | -0.06(-3.24%) |
Jun 25, 2008 | 1.870 | 1.917 | 1.846 | 1.846 | 255,360 | -0.01(-0.42%) |
Jun 24, 2008 | 1.953 | 1.953 | 1.846 | 1.854 | 535,988 | -0.11(-5.82%) |
Jun 23, 2008 | 2.023 | 2.023 | 1.953 | 1.969 | 243,645 | -0.04(-2.07%) |
Jun 20, 2008 | 2.036 | 2.057 | 1.961 | 2.010 | 394,520 | -0.04(-2.15%) |
Jun 19, 2008 | 2.055 | 2.057 | 2.013 | 2.055 | 488,672 | +0.03(+1.54%) |
Jun 18, 2008 | 2.081 | 2.086 | 2.023 | 2.023 | 450,572 | -0.07(-3.12%) |
Jun 17, 2008 | 2.109 | 2.138 | 2.076 | 2.089 | 505,656 | -0.03(-1.23%) |
Jun 16, 2008 | 2.083 | 2.159 | 2.083 | 2.115 | 248,821 | +0.04(+1.75%) |
Jun 13, 2008 | 2.104 | 2.104 | 2.047 | 2.078 | 488,077 | -0.03(-1.36%) |
Jun 12, 2008 | 2.122 | 2.122 | 2.083 | 2.107 | 404,389 | -0.00(-0.12%) |
Jun 11, 2008 | 2.164 | 2.167 | 2.083 | 2.109 | 344,002 | -0.05(-2.17%) |
Jun 10, 2008 | 2.182 | 2.210 | 2.148 | 2.156 | 136,625 | -0.01(-0.48%) |
Jun 09, 2008 | 2.208 | 2.211 | 2.167 | 2.167 | 110,206 | -0.03(-1.42%) |
Jun 06, 2008 | 2.195 | 2.240 | 2.188 | 2.198 | 251,712 | +0.01(+0.36%) |
Jun 05, 2008 | 2.250 | 2.260 | 2.190 | 2.190 | 313,290 | -0.01(-0.59%) |
Jun 04, 2008 | 2.250 | 2.307 | 2.190 | 2.203 | 348,525 | -0.04(-1.86%) |
Jun 03, 2008 | 2.268 | 2.305 | 2.245 | 2.245 | 237,366 | -0.01(-0.58%) |
Jun 02, 2008 | 2.315 | 2.315 | 2.253 | 2.258 | 403,659 | -0.08(-3.24%) |
May 30, 2008 | 2.352 | 2.354 | 2.305 | 2.333 | 362,011 | -0.01(-0.22%) |
May 29, 2008 | 2.323 | 2.339 | 2.305 | 2.339 | 217,487 | +0.02(+1.01%) |
May 28, 2008 | 2.297 | 2.326 | 2.292 | 2.315 | 229,660 | +0.03(+1.25%) |
May 27, 2008 | 2.315 | 2.354 | 2.260 | 2.286 | 190,561 | -0.02(-0.79%) |
May 26, 2008 | 2.318 | 2.352 | 2.300 | 2.305 | 121,411 | +0.00(+0.00%) |
May 23, 2008 | 2.318 | 2.352 | 2.300 | 2.305 | 121,411 | -0.02(-0.67%) |
May 22, 2008 | 2.279 | 2.341 | 2.271 | 2.320 | 186,568 | -0.03(-1.44%) |
May 21, 2008 | 2.391 | 2.406 | 2.271 | 2.354 | 200,192 | +0.00(+0.00%) |
May 20, 2008 | 2.383 | 2.388 | 2.344 | 2.354 | 184,870 | -0.02(-0.88%) |
May 19, 2008 | 2.339 | 2.391 | 2.318 | 2.375 | 274,122 | +0.03(+1.33%) |
May 16, 2008 | 2.383 | 2.391 | 2.339 | 2.344 | 276,803 | -0.04(-1.75%) |
May 15, 2008 | 2.385 | 2.417 | 2.370 | 2.385 | 197,846 | +0.01(+0.55%) |
May 14, 2008 | 2.417 | 2.445 | 2.372 | 2.372 | 203,164 | -0.05(-1.94%) |
May 13, 2008 | 2.359 | 2.425 | 2.359 | 2.419 | 204,677 | +0.05(+2.20%) |
May 12, 2008 | 2.284 | 2.367 | 2.284 | 2.367 | 166,039 | +0.08(+3.41%) |
May 09, 2008 | 2.292 | 2.307 | 2.245 | 2.289 | 151,493 | +0.04(+1.62%) |
May 08, 2008 | 2.359 | 2.359 | 2.250 | 2.253 | 311,954 | -0.11(-4.74%) |
May 07, 2008 | 2.362 | 2.367 | 2.333 | 2.365 | 382,259 | +0.03(+1.11%) |
May 06, 2008 | 2.344 | 2.380 | 2.320 | 2.339 | 391,590 | +0.01(+0.22%) |
May 05, 2008 | 2.411 | 2.422 | 2.318 | 2.333 | 149,689 | -0.09(-3.55%) |
May 02, 2008 | 2.357 | 2.422 | 2.305 | 2.419 | 406,873 | +0.08(+3.34%) |
May 01, 2008 | 2.318 | 2.344 | 2.268 | 2.341 | 126,177 | +0.03(+1.35%) |
Apr 30, 2008 | 2.336 | 2.336 | 2.284 | 2.310 | 279,967 | +0.01(+0.34%) |
Apr 29, 2008 | 2.307 | 2.320 | 2.276 | 2.302 | 228,615 | +0.03(+1.14%) |
Apr 28, 2008 | 2.216 | 2.331 | 2.216 | 2.276 | 304,838 | +0.04(+1.63%) |
Apr 25, 2008 | 2.250 | 2.260 | 2.208 | 2.240 | 220,121 | +0.01(+0.58%) |
Apr 24, 2008 | 2.138 | 2.227 | 2.125 | 2.227 | 165,191 | +0.08(+3.89%) |
Apr 23, 2008 | 2.156 | 2.159 | 2.112 | 2.143 | 205,203 | +0.01(+0.24%) |
Apr 22, 2008 | 2.135 | 2.172 | 2.112 | 2.138 | 280,255 | +0.02(+1.11%) |
Apr 21, 2008 | 2.219 | 2.219 | 2.096 | 2.115 | 1,635,793 | -0.09(-4.13%) |
Apr 18, 2008 | 2.081 | 2.209 | 2.070 | 2.206 | 2,331,543 | +0.12(+5.74%) |
Apr 17, 2008 | 2.050 | 2.094 | 2.005 | 2.086 | 3,134,670 | +0.05(+2.69%) |
Apr 16, 2008 | 2.083 | 2.143 | 2.008 | 2.031 | 1,340,297 | -0.03(-1.52%) |
Apr 15, 2008 | 2.161 | 2.161 | 2.055 | 2.063 | 659,423 | -0.09(-4.23%) |
Apr 14, 2008 | 2.190 | 2.224 | 2.102 | 2.154 | 460,472 | -0.02(-0.96%) |
Apr 11, 2008 | 2.260 | 2.305 | 2.172 | 2.175 | 480,704 | -0.09(-3.80%) |
Apr 10, 2008 | 2.320 | 2.344 | 2.255 | 2.260 | 454,950 | -0.06(-2.58%) |
Apr 09, 2008 | 2.393 | 2.393 | 2.320 | 2.320 | 145,860 | -0.02(-1.00%) |
Apr 08, 2008 | 2.396 | 2.406 | 2.344 | 2.344 | 179,683 | -0.04(-1.85%) |
Apr 07, 2008 | 2.490 | 2.573 | 2.362 | 2.388 | 139,697 | -0.07(-2.76%) |
Apr 04, 2008 | 2.547 | 2.565 | 2.451 | 2.456 | 98,352 | -0.09(-3.58%) |
Apr 03, 2008 | 2.487 | 2.570 | 2.466 | 2.547 | 209,696 | +0.07(+2.73%) |
Apr 02, 2008 | 2.547 | 2.578 | 2.425 | 2.479 | 191,026 | -0.02(-0.94%) |