Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.165 | 2.165 | 2.040 | 2.062 | 2,129,240 | -0.07(-3.12%) |
Apr 29, 2008 | 2.101 | 2.150 | 2.100 | 2.129 | 3,763,495 | +0.01(+0.70%) |
Apr 28, 2008 | 2.162 | 2.162 | 2.090 | 2.114 | 1,365,801 | -0.03(-1.31%) |
Apr 25, 2008 | 2.173 | 2.173 | 2.045 | 2.142 | 3,566,797 | +0.00(+0.11%) |
Apr 24, 2008 | 2.118 | 2.193 | 2.047 | 2.140 | 7,704,407 | +0.05(+2.41%) |
Apr 23, 2008 | 2.026 | 2.127 | 2.012 | 2.089 | 2,804,151 | +0.10(+4.84%) |
Apr 22, 2008 | 2.103 | 2.103 | 1.948 | 1.993 | 2,431,574 | -0.11(-5.17%) |
Apr 21, 2008 | 2.027 | 2.101 | 2.027 | 2.101 | 1,704,345 | +0.04(+1.93%) |
Apr 18, 2008 | 2.088 | 2.093 | 2.015 | 2.061 | 3,410,457 | +0.08(+4.19%) |
Apr 17, 2008 | 2.030 | 2.030 | 1.940 | 1.978 | 3,271,173 | -0.04(-1.96%) |
Apr 16, 2008 | 1.967 | 2.023 | 1.950 | 2.018 | 5,248,914 | +0.18(+9.51%) |
Apr 15, 2008 | 1.843 | 1.844 | 1.781 | 1.843 | 3,329,919 | +0.02(+1.11%) |
Apr 14, 2008 | 1.901 | 1.901 | 1.816 | 1.822 | 3,881,909 | -0.10(-5.10%) |
Apr 11, 2008 | 2.031 | 2.031 | 1.886 | 1.920 | 3,960,091 | -0.12(-6.09%) |
Apr 10, 2008 | 1.927 | 2.088 | 1.927 | 2.045 | 5,111,038 | +0.09(+4.82%) |
Apr 09, 2008 | 1.941 | 1.956 | 1.892 | 1.951 | 1,438,811 | +0.04(+2.36%) |
Apr 08, 2008 | 1.964 | 1.989 | 1.902 | 1.906 | 2,753,805 | -0.09(-4.71%) |
Apr 07, 2008 | 2.046 | 2.077 | 1.984 | 2.000 | 2,972,373 | -0.03(-1.44%) |
Apr 04, 2008 | 2.045 | 2.067 | 1.974 | 2.029 | 2,969,582 | +0.00(+0.19%) |
Apr 03, 2008 | 1.933 | 2.052 | 1.919 | 2.026 | 4,194,742 | +0.05(+2.61%) |
Apr 02, 2008 | 1.974 | 2.031 | 1.945 | 1.974 | 3,642,316 | +0.02(+0.96%) |
Apr 01, 2008 | 1.865 | 1.965 | 1.865 | 1.955 | 4,022,218 | +0.14(+7.58%) |
Mar 31, 2008 | 1.767 | 1.839 | 1.757 | 1.817 | 3,132,503 | +0.04(+2.35%) |
Mar 28, 2008 | 1.838 | 1.875 | 1.773 | 1.776 | 1,562,115 | -0.06(-3.26%) |
Mar 27, 2008 | 1.915 | 2.030 | 1.822 | 1.835 | 2,659,079 | -0.09(-4.55%) |
Mar 26, 2008 | 1.968 | 1.968 | 1.874 | 1.923 | 2,409,038 | -0.05(-2.34%) |
Mar 25, 2008 | 1.927 | 2.003 | 1.927 | 1.969 | 3,892,203 | +0.01(+0.58%) |
Mar 24, 2008 | 1.890 | 1.995 | 1.890 | 1.958 | 3,758,681 | +0.11(+5.67%) |
Mar 21, 2008 | 1.800 | 1.853 | 1.765 | 1.853 | 1,649,184 | +0.00(+0.00%) |
Mar 20, 2008 | 1.800 | 1.853 | 1.765 | 1.853 | 1,649,184 | +0.07(+4.10%) |
Mar 19, 2008 | 1.910 | 1.928 | 1.780 | 1.780 | 2,065,066 | -0.12(-6.56%) |
Mar 18, 2008 | 1.838 | 1.928 | 1.812 | 1.904 | 2,887,737 | +0.12(+6.72%) |
Mar 17, 2008 | 1.689 | 1.819 | 1.689 | 1.785 | 2,932,014 | -0.00(-0.22%) |
Mar 14, 2008 | 1.926 | 1.926 | 1.755 | 1.788 | 2,896,316 | -0.10(-5.18%) |
Mar 13, 2008 | 1.758 | 1.913 | 1.732 | 1.886 | 2,142,096 | +0.05(+2.87%) |
Mar 12, 2008 | 1.867 | 1.892 | 1.824 | 1.833 | 1,652,769 | +0.00(+0.18%) |
Mar 11, 2008 | 1.763 | 1.847 | 1.742 | 1.830 | 2,834,088 | +0.08(+4.85%) |
Mar 10, 2008 | 1.776 | 1.796 | 1.707 | 1.746 | 2,432,521 | -0.01(-0.64%) |
Mar 07, 2008 | 1.731 | 1.827 | 1.706 | 1.757 | 2,175,361 | -0.03(-1.75%) |
Mar 06, 2008 | 1.801 | 1.952 | 1.738 | 1.788 | 1,076,067 | -0.04(-2.37%) |
Mar 05, 2008 | 1.831 | 1.855 | 1.792 | 1.831 | 1,763,142 | +0.03(+1.52%) |
Mar 04, 2008 | 1.769 | 1.805 | 1.701 | 1.804 | 2,610,782 | +0.01(+0.65%) |
Mar 03, 2008 | 1.796 | 1.833 | 1.753 | 1.792 | 1,483,958 | -0.01(-0.50%) |
Feb 29, 2008 | 1.863 | 1.870 | 1.796 | 1.801 | 2,309,345 | -0.10(-5.22%) |
Feb 28, 2008 | 1.965 | 1.965 | 1.884 | 1.901 | 1,418,964 | -0.09(-4.46%) |
Feb 27, 2008 | 1.913 | 2.008 | 1.910 | 1.989 | 3,000,030 | +0.03(+1.60%) |
Feb 26, 2008 | 1.877 | 1.990 | 1.876 | 1.958 | 3,466,104 | +0.07(+3.98%) |
Feb 25, 2008 | 1.867 | 1.889 | 1.794 | 1.883 | 1,196,171 | +0.03(+1.52%) |
Feb 22, 2008 | 1.867 | 1.870 | 1.774 | 1.855 | 1,920,736 | +0.00(+0.26%) |
Feb 21, 2008 | 1.891 | 1.969 | 1.845 | 1.850 | 2,822,052 | -0.02(-1.19%) |
Feb 20, 2008 | 1.810 | 1.902 | 1.778 | 1.872 | 2,990,248 | +0.07(+3.65%) |
Feb 19, 2008 | 1.875 | 1.904 | 1.796 | 1.806 | 1,961,095 | -0.03(-1.57%) |
Feb 18, 2008 | 1.865 | 1.905 | 1.812 | 1.835 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 1.865 | 1.905 | 1.812 | 1.835 | 2,436,952 | -0.06(-3.35%) |
Feb 14, 2008 | 2.031 | 2.031 | 1.893 | 1.899 | 3,282,620 | -0.12(-6.03%) |
Feb 13, 2008 | 1.950 | 2.025 | 1.950 | 2.021 | 2,862,103 | +0.12(+6.50%) |
Feb 12, 2008 | 1.953 | 1.991 | 1.877 | 1.897 | 3,058,597 | -0.03(-1.50%) |
Feb 11, 2008 | 1.854 | 1.933 | 1.827 | 1.926 | 4,645,374 | +0.08(+4.38%) |
Feb 08, 2008 | 1.806 | 1.851 | 1.779 | 1.845 | 2,583,893 | +0.06(+3.32%) |
Feb 07, 2008 | 1.722 | 1.840 | 1.685 | 1.786 | 4,462,273 | +0.03(+1.66%) |
Feb 06, 2008 | 1.840 | 1.878 | 1.753 | 1.757 | 3,275,321 | -0.08(-4.27%) |
Feb 05, 2008 | 1.952 | 1.960 | 1.835 | 1.835 | 4,930,780 | -0.16(-7.84%) |
Feb 04, 2008 | 2.111 | 2.111 | 1.984 | 1.992 | 3,280,315 | -0.09(-4.32%) |