Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 1.755 | 1.856 | 1.704 | 1.704 | 549,043 | -0.05(-2.88%) |
Jun 27, 2008 | 1.763 | 1.822 | 1.704 | 1.755 | 3,590,995 | -0.01(-0.48%) |
Jun 26, 2008 | 1.940 | 1.966 | 1.729 | 1.763 | 733,361 | -0.19(-9.91%) |
Jun 25, 2008 | 1.923 | 2.101 | 1.898 | 1.957 | 296,123 | -0.03(-1.70%) |
Jun 24, 2008 | 1.982 | 1.999 | 1.907 | 1.991 | 523,101 | -0.03(-1.67%) |
Jun 23, 2008 | 1.974 | 2.050 | 1.907 | 2.025 | 455,515 | +0.06(+3.00%) |
Jun 20, 2008 | 2.177 | 2.193 | 1.923 | 1.966 | 1,590,175 | -0.23(-10.38%) |
Jun 19, 2008 | 2.202 | 2.252 | 2.109 | 2.193 | 875,662 | +0.00(+0.00%) |
Jun 18, 2008 | 2.303 | 2.303 | 2.177 | 2.193 | 237,972 | -0.12(-5.11%) |
Jun 17, 2008 | 2.354 | 2.354 | 2.261 | 2.311 | 373,359 | -0.06(-2.49%) |
Jun 16, 2008 | 2.337 | 2.371 | 2.278 | 2.371 | 404,897 | +0.00(+0.00%) |
Jun 13, 2008 | 2.252 | 2.371 | 2.151 | 2.371 | 651,634 | +0.09(+4.07%) |
Jun 12, 2008 | 2.075 | 2.278 | 2.058 | 2.278 | 532,801 | +0.22(+10.66%) |
Jun 11, 2008 | 2.202 | 2.202 | 2.058 | 2.058 | 478,536 | -0.15(-6.87%) |
Jun 10, 2008 | 2.151 | 2.261 | 2.126 | 2.210 | 496,470 | +0.05(+2.34%) |
Jun 09, 2008 | 2.202 | 2.227 | 2.101 | 2.160 | 841,724 | -0.06(-2.66%) |
Jun 06, 2008 | 2.421 | 2.421 | 2.219 | 2.219 | 708,830 | -0.22(-9.00%) |
Jun 05, 2008 | 2.311 | 2.438 | 2.219 | 2.438 | 841,429 | +0.13(+5.47%) |
Jun 04, 2008 | 2.295 | 2.362 | 2.244 | 2.311 | 485,632 | +0.00(+0.00%) |
Jun 03, 2008 | 2.244 | 2.337 | 2.193 | 2.311 | 689,343 | +0.08(+3.40%) |
Jun 02, 2008 | 2.539 | 2.539 | 2.193 | 2.236 | 610,936 | -0.29(-11.37%) |
May 30, 2008 | 2.396 | 2.531 | 2.362 | 2.522 | 576,619 | +0.08(+3.46%) |
May 29, 2008 | 2.210 | 2.438 | 2.202 | 2.438 | 344,512 | +0.22(+9.89%) |
May 28, 2008 | 2.261 | 2.261 | 2.134 | 2.219 | 206,134 | -0.03(-1.13%) |
May 27, 2008 | 2.126 | 2.252 | 2.126 | 2.244 | 214,042 | +0.13(+5.98%) |
May 26, 2008 | 2.219 | 2.236 | 2.109 | 2.117 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.219 | 2.236 | 2.109 | 2.117 | 206,970 | -0.13(-5.99%) |
May 22, 2008 | 2.151 | 2.278 | 2.143 | 2.252 | 383,787 | +0.10(+4.71%) |
May 21, 2008 | 2.303 | 2.320 | 2.143 | 2.151 | 354,525 | -0.14(-6.25%) |
May 20, 2008 | 2.311 | 2.328 | 2.219 | 2.295 | 415,573 | -0.03(-1.45%) |
May 19, 2008 | 2.396 | 2.396 | 2.278 | 2.328 | 503,050 | -0.08(-3.16%) |
May 16, 2008 | 2.362 | 2.421 | 2.227 | 2.404 | 480,868 | +0.07(+2.89%) |
May 15, 2008 | 2.522 | 2.522 | 2.278 | 2.337 | 279,521 | -0.04(-1.77%) |
May 14, 2008 | 2.506 | 2.522 | 2.379 | 2.379 | 226,530 | -0.13(-5.37%) |
May 13, 2008 | 2.514 | 2.531 | 2.459 | 2.514 | 238,328 | +0.00(+0.00%) |
May 12, 2008 | 2.514 | 2.531 | 2.438 | 2.514 | 367,352 | +0.05(+2.05%) |
May 09, 2008 | 2.126 | 2.598 | 2.126 | 2.463 | 1,148,457 | +0.24(+11.03%) |
May 08, 2008 | 2.177 | 2.354 | 2.109 | 2.219 | 423,362 | +0.02(+0.77%) |
May 07, 2008 | 2.311 | 2.396 | 2.177 | 2.202 | 561,671 | -0.10(-4.40%) |
May 06, 2008 | 2.345 | 2.354 | 2.244 | 2.303 | 317,049 | -0.05(-2.15%) |
May 05, 2008 | 2.446 | 2.463 | 2.202 | 2.354 | 607,868 | -0.09(-3.79%) |
May 02, 2008 | 2.506 | 2.506 | 2.371 | 2.446 | 302,603 | +0.01(+0.35%) |
May 01, 2008 | 2.375 | 2.472 | 2.236 | 2.438 | 630,298 | +0.08(+3.21%) |
Apr 30, 2008 | 2.455 | 2.506 | 2.295 | 2.362 | 3,754,950 | -0.08(-3.45%) |
Apr 29, 2008 | 2.480 | 2.565 | 2.438 | 2.446 | 893,339 | -0.03(-1.36%) |
Apr 28, 2008 | 2.506 | 2.531 | 2.446 | 2.480 | 263,780 | -0.03(-1.34%) |
Apr 25, 2008 | 2.539 | 2.556 | 2.472 | 2.514 | 655,596 | -0.01(-0.33%) |
Apr 24, 2008 | 2.446 | 2.556 | 2.413 | 2.522 | 592,875 | +0.08(+3.10%) |
Apr 23, 2008 | 2.463 | 2.506 | 2.446 | 2.446 | 401,723 | +0.00(+0.00%) |
Apr 22, 2008 | 2.514 | 2.522 | 2.430 | 2.446 | 368,344 | -0.08(-3.33%) |
Apr 21, 2008 | 2.522 | 2.590 | 2.506 | 2.531 | 77,145 | -0.03(-0.99%) |
Apr 18, 2008 | 2.548 | 2.615 | 2.531 | 2.556 | 378,318 | +0.06(+2.37%) |
Apr 17, 2008 | 2.514 | 2.548 | 2.489 | 2.497 | 145,013 | -0.03(-1.33%) |
Apr 16, 2008 | 2.531 | 2.548 | 2.446 | 2.531 | 301,063 | +0.02(+0.67%) |
Apr 15, 2008 | 2.396 | 2.548 | 2.396 | 2.514 | 312,712 | +0.12(+4.93%) |
Apr 14, 2008 | 2.472 | 2.514 | 2.396 | 2.396 | 310,925 | -0.08(-3.07%) |
Apr 11, 2008 | 2.531 | 2.548 | 2.472 | 2.472 | 253,908 | -0.08(-3.30%) |
Apr 10, 2008 | 2.261 | 2.565 | 2.261 | 2.556 | 310,451 | +0.29(+12.64%) |
Apr 09, 2008 | 2.480 | 2.539 | 2.244 | 2.269 | 408,127 | -0.20(-8.19%) |
Apr 08, 2008 | 2.489 | 2.539 | 2.463 | 2.472 | 240,632 | -0.03(-1.35%) |
Apr 07, 2008 | 2.548 | 2.548 | 2.489 | 2.506 | 179,229 | -0.03(-1.00%) |
Apr 04, 2008 | 2.573 | 2.573 | 2.497 | 2.531 | 183,971 | +0.01(+0.33%) |
Apr 03, 2008 | 2.531 | 2.556 | 2.489 | 2.522 | 286,032 | -0.03(-0.99%) |
Apr 02, 2008 | 2.657 | 2.657 | 2.522 | 2.548 | 580,481 | -0.07(-2.58%) |