Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 1.510 | 1.540 | 1.410 | 1.510 | 48,923 | +0.00(+0.00%) |
May 29, 2008 | 1.560 | 1.560 | 1.470 | 1.510 | 44,900 | -0.04(-2.58%) |
May 28, 2008 | 1.620 | 1.650 | 1.550 | 1.550 | 39,000 | -0.12(-7.19%) |
May 27, 2008 | 1.670 | 1.830 | 1.600 | 1.670 | 65,980 | -0.02(-1.18%) |
May 26, 2008 | 1.550 | 1.700 | 1.540 | 1.690 | 9,300 | +0.08(+4.97%) |
May 23, 2008 | 1.560 | 1.640 | 1.550 | 1.610 | 65,250 | +0.06(+3.87%) |
May 22, 2008 | 1.740 | 1.740 | 1.550 | 1.550 | 32,420 | -0.14(-8.28%) |
May 21, 2008 | 1.630 | 1.750 | 1.580 | 1.690 | 64,800 | +0.08(+4.97%) |
May 20, 2008 | 1.460 | 1.610 | 1.430 | 1.610 | 70,125 | +0.13(+8.78%) |
May 19, 2008 | 1.510 | 1.510 | 1.440 | 1.480 | 67,600 | +0.00(+0.00%) |
May 16, 2008 | 1.510 | 1.510 | 1.440 | 1.480 | 67,600 | -0.02(-1.33%) |
May 15, 2008 | 1.530 | 1.540 | 1.460 | 1.500 | 50,100 | -0.04(-2.60%) |
May 14, 2008 | 1.510 | 1.550 | 1.490 | 1.540 | 82,800 | +0.03(+1.99%) |
May 13, 2008 | 1.540 | 1.570 | 1.480 | 1.510 | 36,300 | -0.05(-3.21%) |
May 12, 2008 | 1.560 | 1.560 | 1.550 | 1.560 | 8,000 | +0.04(+2.63%) |
May 09, 2008 | 1.570 | 1.640 | 1.480 | 1.520 | 72,900 | +0.01(+0.66%) |
May 08, 2008 | 1.540 | 1.550 | 1.500 | 1.510 | 35,800 | -0.02(-1.31%) |
May 07, 2008 | 1.540 | 1.550 | 1.530 | 1.530 | 50,400 | -0.01(-0.65%) |
May 06, 2008 | 1.560 | 1.560 | 1.500 | 1.540 | 44,500 | -0.01(-0.65%) |
May 05, 2008 | 1.750 | 1.750 | 1.550 | 1.550 | 39,250 | -0.09(-5.49%) |
May 02, 2008 | 1.750 | 1.800 | 1.640 | 1.640 | 59,305 | +0.13(+8.61%) |
May 01, 2008 | 1.530 | 1.580 | 1.510 | 1.510 | 19,700 | -0.05(-3.21%) |
Apr 30, 2008 | 1.600 | 1.600 | 1.500 | 1.560 | 64,800 | -0.09(-5.45%) |
Apr 29, 2008 | 1.650 | 1.650 | 1.580 | 1.650 | 27,600 | -0.01(-0.60%) |
Apr 28, 2008 | 1.580 | 1.750 | 1.560 | 1.660 | 54,600 | -0.02(-1.19%) |
Apr 25, 2008 | 1.550 | 1.680 | 1.280 | 1.680 | 317,700 | +0.12(+7.69%) |
Apr 24, 2008 | 1.630 | 1.750 | 1.510 | 1.560 | 110,400 | -0.10(-6.02%) |
Apr 23, 2008 | 1.740 | 1.740 | 1.630 | 1.660 | 69,200 | -0.08(-4.60%) |
Apr 22, 2008 | 1.890 | 1.890 | 1.740 | 1.740 | 23,700 | -0.05(-2.79%) |
Apr 21, 2008 | 1.760 | 1.840 | 1.750 | 1.790 | 31,050 | -0.02(-1.10%) |
Apr 18, 2008 | 1.850 | 1.860 | 1.700 | 1.810 | 58,800 | -0.04(-2.16%) |
Apr 17, 2008 | 1.940 | 2.000 | 1.820 | 1.850 | 41,700 | -0.02(-1.07%) |
Apr 16, 2008 | 2.000 | 2.000 | 1.860 | 1.870 | 61,950 | +0.00(+0.00%) |
Apr 15, 2008 | 1.900 | 1.990 | 1.830 | 1.870 | 75,150 | +0.01(+0.54%) |
Apr 14, 2008 | 2.000 | 2.030 | 1.850 | 1.860 | 96,150 | -0.18(-8.82%) |
Apr 11, 2008 | 2.050 | 2.120 | 1.950 | 2.040 | 73,645 | -0.01(-0.49%) |
Apr 10, 2008 | 2.010 | 2.200 | 2.010 | 2.050 | 75,600 | -0.13(-5.96%) |
Apr 09, 2008 | 2.190 | 2.240 | 2.140 | 2.180 | 10,600 | +0.02(+0.93%) |
Apr 08, 2008 | 2.290 | 2.290 | 2.160 | 2.160 | 25,850 | -0.14(-6.09%) |
Apr 07, 2008 | 2.390 | 2.480 | 2.230 | 2.300 | 215,050 | +0.04(+1.77%) |
Apr 04, 2008 | 2.170 | 2.310 | 2.170 | 2.260 | 85,312 | +0.07(+3.20%) |
Apr 03, 2008 | 2.060 | 2.250 | 1.860 | 2.190 | 298,587 | +0.09(+4.29%) |
Apr 02, 2008 | 2.510 | 2.510 | 2.050 | 2.100 | 248,390 | -0.39(-15.66%) |
Apr 01, 2008 | 2.520 | 2.550 | 2.410 | 2.490 | 123,600 | -0.01(-0.40%) |
Mar 31, 2008 | 2.590 | 2.600 | 2.460 | 2.500 | 125,080 | -0.05(-1.96%) |
Mar 28, 2008 | 2.650 | 2.650 | 2.530 | 2.550 | 53,509 | -0.10(-3.77%) |
Mar 27, 2008 | 2.830 | 2.830 | 2.650 | 2.650 | 44,520 | -0.21(-7.34%) |
Mar 26, 2008 | 2.940 | 2.940 | 2.770 | 2.860 | 86,900 | -0.09(-3.05%) |
Mar 25, 2008 | 2.620 | 2.950 | 2.620 | 2.950 | 210,544 | +0.29(+10.90%) |
Mar 24, 2008 | 2.680 | 2.680 | 2.550 | 2.660 | 32,500 | +0.12(+4.72%) |
Mar 21, 2008 | 2.440 | 2.560 | 2.370 | 2.540 | 79,900 | +0.00(+0.00%) |
Mar 20, 2008 | 2.440 | 2.560 | 2.370 | 2.540 | 79,900 | +0.09(+3.67%) |
Mar 19, 2008 | 2.630 | 2.630 | 2.450 | 2.450 | 67,800 | -0.11(-4.30%) |
Mar 18, 2008 | 2.690 | 2.850 | 2.540 | 2.560 | 357,462 | +0.04(+1.59%) |
Mar 17, 2008 | 2.480 | 2.560 | 2.350 | 2.520 | 224,555 | -0.03(-1.18%) |
Mar 14, 2008 | 2.700 | 2.700 | 2.530 | 2.550 | 205,007 | -0.16(-5.90%) |
Mar 13, 2008 | 2.870 | 2.870 | 2.710 | 2.710 | 103,330 | -0.14(-4.91%) |
Mar 12, 2008 | 2.840 | 2.950 | 2.840 | 2.850 | 126,620 | +0.09(+3.26%) |
Mar 11, 2008 | 2.660 | 2.910 | 2.660 | 2.760 | 98,137 | +0.08(+2.99%) |
Mar 10, 2008 | 2.950 | 2.960 | 2.670 | 2.680 | 137,500 | -0.30(-10.07%) |
Mar 07, 2008 | 2.830 | 3.050 | 2.820 | 2.980 | 314,400 | +0.13(+4.56%) |
Mar 06, 2008 | 3.030 | 3.060 | 2.810 | 2.850 | 222,458 | -0.14(-4.68%) |
Mar 05, 2008 | 2.850 | 3.150 | 2.770 | 2.990 | 649,503 | +0.13(+4.55%) |
Mar 04, 2008 | 2.730 | 2.870 | 2.530 | 2.860 | 315,204 | +0.13(+4.76%) |