Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.756 | 2.795 | 2.742 | 2.773 | 372,139,840 | +0.03(+1.10%) |
May 29, 2008 | 2.690 | 2.766 | 2.688 | 2.743 | 449,928,384 | +0.05(+1.82%) |
May 28, 2008 | 2.693 | 2.700 | 2.636 | 2.694 | 428,102,016 | +0.03(+1.26%) |
May 27, 2008 | 2.586 | 2.673 | 2.585 | 2.661 | 403,905,408 | +0.08(+3.28%) |
May 26, 2008 | 2.574 | 2.593 | 2.536 | 2.576 | 0 | +0.00(+0.15%) |
May 23, 2008 | 2.574 | 2.593 | 2.536 | 2.572 | 376,579,872 | -0.02(-0.62%) |
May 22, 2008 | 2.587 | 2.628 | 2.568 | 2.588 | 482,130,112 | +0.00(+0.13%) |
May 21, 2008 | 2.700 | 2.731 | 2.559 | 2.585 | 521,457,600 | -0.12(-4.45%) |
May 20, 2008 | 2.715 | 2.716 | 2.654 | 2.705 | 471,997,568 | -0.04(-1.56%) |
May 19, 2008 | 2.780 | 2.827 | 2.702 | 2.748 | 530,394,240 | -0.03(-1.07%) |
May 16, 2008 | 2.784 | 2.787 | 2.714 | 2.778 | 395,879,296 | +0.00(+0.12%) |
May 15, 2008 | 2.679 | 2.778 | 2.664 | 2.774 | 448,801,664 | +0.10(+3.89%) |
May 14, 2008 | 2.712 | 2.767 | 2.670 | 2.670 | 454,827,424 | -0.02(-0.86%) |
May 13, 2008 | 2.682 | 2.703 | 2.641 | 2.694 | 452,948,288 | +0.02(+0.73%) |
May 12, 2008 | 2.591 | 2.688 | 2.582 | 2.674 | 385,168,832 | +0.09(+3.51%) |
May 09, 2008 | 2.562 | 2.610 | 2.550 | 2.583 | 453,496,032 | -0.01(-0.20%) |
May 08, 2008 | 2.588 | 2.637 | 2.570 | 2.589 | 555,661,952 | +0.01(+0.36%) |
May 07, 2008 | 2.665 | 2.695 | 2.548 | 2.579 | 516,555,936 | -0.10(-3.76%) |
May 06, 2008 | 2.614 | 2.686 | 2.579 | 2.680 | 453,112,352 | +0.05(+1.97%) |
May 05, 2008 | 2.642 | 2.675 | 2.606 | 2.628 | 327,618,240 | -0.03(-1.06%) |
May 02, 2008 | 2.691 | 2.691 | 2.601 | 2.657 | 516,173,568 | +0.02(+0.78%) |
May 01, 2008 | 2.482 | 2.642 | 2.482 | 2.636 | 570,821,568 | +0.16(+6.38%) |
Apr 30, 2008 | 2.537 | 2.574 | 2.464 | 2.478 | 430,617,984 | -0.04(-1.65%) |
Apr 29, 2008 | 2.475 | 2.542 | 2.469 | 2.520 | 337,660,896 | +0.03(+1.26%) |
Apr 28, 2008 | 2.490 | 2.527 | 2.477 | 2.488 | 235,659,664 | +0.01(+0.45%) |
Apr 25, 2008 | 2.498 | 2.499 | 2.418 | 2.477 | 336,838,816 | +0.00(+0.19%) |
Apr 24, 2008 | 2.455 | 2.546 | 2.400 | 2.473 | 491,052,192 | +0.02(+0.91%) |
Apr 23, 2008 | 2.430 | 2.469 | 2.405 | 2.450 | 365,959,840 | +0.04(+1.77%) |
Apr 22, 2008 | 2.434 | 2.442 | 2.353 | 2.408 | 371,564,224 | -0.05(-2.01%) |
Apr 21, 2008 | 2.424 | 2.473 | 2.413 | 2.457 | 320,472,704 | +0.03(+1.12%) |
Apr 18, 2008 | 2.417 | 2.457 | 2.387 | 2.430 | 526,513,792 | +0.09(+3.87%) |
Apr 17, 2008 | 2.306 | 2.349 | 2.262 | 2.339 | 395,077,568 | +0.01(+0.29%) |
Apr 16, 2008 | 2.234 | 2.334 | 2.231 | 2.333 | 462,940,384 | +0.16(+7.38%) |
Apr 15, 2008 | 2.194 | 2.200 | 2.135 | 2.172 | 476,067,072 | +0.00(+0.14%) |
Apr 14, 2008 | 2.189 | 2.213 | 2.164 | 2.169 | 425,230,816 | -0.02(-1.12%) |
Apr 11, 2008 | 2.269 | 2.278 | 2.180 | 2.194 | 533,841,184 | -0.13(-5.61%) |
Apr 10, 2008 | 2.263 | 2.353 | 2.263 | 2.324 | 400,532,000 | +0.05(+2.23%) |
Apr 09, 2008 | 2.314 | 2.318 | 2.232 | 2.273 | 408,393,120 | -0.04(-1.84%) |
Apr 08, 2008 | 2.313 | 2.343 | 2.288 | 2.316 | 270,884,960 | -0.03(-1.10%) |
Apr 07, 2008 | 2.383 | 2.413 | 2.336 | 2.342 | 341,971,424 | -0.01(-0.52%) |
Apr 04, 2008 | 2.357 | 2.407 | 2.311 | 2.354 | 385,031,232 | +0.01(+0.30%) |
Apr 03, 2008 | 2.291 | 2.363 | 2.285 | 2.347 | 308,371,616 | +0.01(+0.50%) |
Apr 02, 2008 | 2.339 | 2.375 | 2.289 | 2.335 | 327,767,104 | +0.01(+0.42%) |
Apr 01, 2008 | 2.221 | 2.336 | 2.215 | 2.326 | 318,681,632 | +0.18(+8.37%) |
Mar 31, 2008 | 2.138 | 2.177 | 2.124 | 2.146 | 261,894,736 | +0.01(+0.42%) |
Mar 28, 2008 | 2.116 | 2.212 | 2.110 | 2.137 | 333,892,544 | -0.03(-1.39%) |
Mar 27, 2008 | 2.219 | 2.228 | 2.146 | 2.167 | 330,024,640 | -0.04(-1.97%) |
Mar 26, 2008 | 2.245 | 2.261 | 2.198 | 2.211 | 314,248,544 | -0.04(-1.84%) |
Mar 25, 2008 | 2.245 | 2.283 | 2.205 | 2.252 | 339,624,000 | +0.02(+0.69%) |
Mar 24, 2008 | 2.110 | 2.253 | 2.109 | 2.237 | 344,333,312 | +0.17(+7.98%) |
Mar 21, 2008 | 2.025 | 2.093 | 2.000 | 2.071 | 398,628,160 | -0.00(-0.16%) |
Mar 20, 2008 | 2.025 | 2.093 | 2.000 | 2.075 | 398,468,352 | +0.06(+3.00%) |
Mar 19, 2008 | 2.131 | 2.142 | 2.008 | 2.014 | 535,445,120 | -0.11(-5.19%) |
Mar 18, 2008 | 2.012 | 2.125 | 1.997 | 2.125 | 491,660,896 | +0.17(+8.96%) |
Mar 17, 2008 | 1.921 | 1.993 | 1.901 | 1.950 | 597,982,080 | -0.06(-3.05%) |
Mar 14, 2008 | 2.124 | 2.125 | 1.967 | 2.011 | 660,807,680 | -0.08(-3.61%) |
Mar 13, 2008 | 2.014 | 2.118 | 1.975 | 2.087 | 694,499,520 | +0.03(+1.52%) |
Mar 12, 2008 | 2.093 | 2.131 | 2.050 | 2.055 | 374,263,424 | -0.04(-1.89%) |
Mar 11, 2008 | 1.984 | 2.097 | 1.952 | 2.095 | 491,081,536 | +0.17(+8.98%) |
Mar 10, 2008 | 2.000 | 2.011 | 1.920 | 1.922 | 441,149,472 | -0.08(-3.88%) |
Mar 07, 2008 | 1.990 | 2.059 | 1.941 | 2.000 | 523,209,120 | -0.01(-0.53%) |
Mar 06, 2008 | 2.105 | 2.122 | 2.006 | 2.011 | 406,662,816 | -0.11(-5.09%) |
Mar 05, 2008 | 2.097 | 2.146 | 2.074 | 2.119 | 504,886,432 | +0.04(+1.92%) |
Mar 04, 2008 | 2.038 | 2.099 | 2.003 | 2.079 | 543,620,288 | +0.02(+0.82%) |