Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 1.950 | 1.970 | 1.910 | 1.960 | 199,077 | -0.02(-1.01%) |
May 29, 2008 | 1.940 | 1.980 | 1.910 | 1.980 | 160,871 | +0.00(+0.00%) |
May 28, 2008 | 1.950 | 1.980 | 1.910 | 1.980 | 75,681 | +0.05(+2.59%) |
May 27, 2008 | 1.930 | 1.960 | 1.900 | 1.930 | 171,190 | +0.01(+0.52%) |
May 26, 2008 | 1.990 | 1.990 | 1.910 | 1.920 | 0 | +0.00(+0.00%) |
May 23, 2008 | 1.990 | 1.990 | 1.910 | 1.920 | 200,135 | -0.06(-3.03%) |
May 22, 2008 | 1.940 | 1.980 | 1.910 | 1.980 | 139,968 | +0.05(+2.59%) |
May 21, 2008 | 1.920 | 1.960 | 1.900 | 1.930 | 163,627 | +0.01(+0.52%) |
May 20, 2008 | 1.930 | 1.970 | 1.900 | 1.920 | 157,732 | -0.02(-1.03%) |
May 19, 2008 | 1.900 | 1.990 | 1.900 | 1.940 | 235,287 | +0.00(+0.00%) |
May 16, 2008 | 2.000 | 2.010 | 1.920 | 1.940 | 270,814 | -0.06(-3.00%) |
May 15, 2008 | 2.000 | 2.000 | 1.960 | 2.000 | 109,390 | -0.01(-0.50%) |
May 14, 2008 | 1.990 | 2.020 | 1.980 | 2.010 | 278,973 | +0.02(+1.01%) |
May 13, 2008 | 1.940 | 2.000 | 1.940 | 1.990 | 178,067 | +0.00(+0.00%) |
May 12, 2008 | 1.990 | 2.030 | 1.930 | 1.990 | 250,959 | +0.01(+0.51%) |
May 09, 2008 | 1.930 | 2.000 | 1.920 | 1.980 | 248,339 | +0.04(+2.06%) |
May 08, 2008 | 1.900 | 1.950 | 1.870 | 1.940 | 188,965 | +0.04(+2.11%) |
May 07, 2008 | 1.970 | 1.990 | 1.860 | 1.900 | 272,221 | -0.06(-3.06%) |
May 06, 2008 | 1.880 | 1.980 | 1.850 | 1.960 | 165,169 | +0.10(+5.38%) |
May 05, 2008 | 1.900 | 1.920 | 1.860 | 1.860 | 151,043 | -0.04(-2.11%) |
May 02, 2008 | 2.000 | 2.000 | 1.820 | 1.900 | 168,512 | -0.10(-5.00%) |
May 01, 2008 | 1.940 | 2.000 | 1.930 | 2.000 | 133,212 | +0.05(+2.56%) |
Apr 30, 2008 | 1.990 | 2.000 | 1.930 | 1.950 | 136,482 | -0.03(-1.52%) |
Apr 29, 2008 | 1.990 | 2.020 | 1.950 | 1.980 | 58,203 | -0.01(-0.50%) |
Apr 28, 2008 | 1.970 | 2.000 | 1.930 | 1.990 | 147,208 | +0.01(+0.51%) |
Apr 25, 2008 | 1.930 | 1.980 | 1.900 | 1.980 | 177,403 | +0.09(+4.76%) |
Apr 24, 2008 | 1.890 | 1.950 | 1.850 | 1.890 | 217,227 | +0.02(+1.07%) |
Apr 23, 2008 | 1.930 | 1.970 | 1.860 | 1.870 | 130,293 | -0.02(-1.06%) |
Apr 22, 2008 | 1.930 | 1.980 | 1.860 | 1.890 | 183,168 | -0.05(-2.58%) |
Apr 21, 2008 | 1.970 | 2.000 | 1.910 | 1.940 | 105,590 | -0.05(-2.51%) |
Apr 18, 2008 | 1.990 | 2.010 | 1.970 | 1.990 | 318,691 | +0.03(+1.53%) |
Apr 17, 2008 | 1.960 | 2.000 | 1.910 | 1.960 | 118,644 | +0.00(+0.00%) |
Apr 16, 2008 | 1.910 | 1.980 | 1.910 | 1.960 | 230,509 | +0.03(+1.55%) |
Apr 15, 2008 | 1.870 | 1.940 | 1.870 | 1.930 | 111,074 | +0.07(+3.76%) |
Apr 14, 2008 | 1.850 | 1.920 | 1.830 | 1.860 | 124,259 | +0.01(+0.54%) |
Apr 11, 2008 | 1.940 | 1.940 | 1.830 | 1.850 | 123,449 | -0.11(-5.61%) |
Apr 10, 2008 | 1.870 | 1.960 | 1.810 | 1.960 | 166,836 | +0.09(+4.81%) |
Apr 09, 2008 | 1.930 | 1.950 | 1.850 | 1.870 | 135,496 | -0.05(-2.60%) |
Apr 08, 2008 | 1.910 | 1.940 | 1.870 | 1.920 | 101,600 | -0.01(-0.52%) |
Apr 07, 2008 | 1.950 | 1.970 | 1.880 | 1.930 | 90,819 | +0.01(+0.52%) |
Apr 04, 2008 | 1.990 | 1.990 | 1.900 | 1.920 | 92,900 | -0.04(-2.04%) |
Apr 03, 2008 | 1.980 | 1.990 | 1.870 | 1.960 | 104,400 | -0.02(-1.01%) |
Apr 02, 2008 | 1.920 | 2.000 | 1.900 | 1.980 | 131,286 | +0.07(+3.66%) |
Apr 01, 2008 | 1.950 | 1.950 | 1.880 | 1.910 | 218,932 | +0.04(+2.14%) |
Mar 31, 2008 | 1.910 | 1.960 | 1.820 | 1.870 | 236,044 | -0.03(-1.58%) |
Mar 28, 2008 | 1.930 | 1.980 | 1.890 | 1.900 | 171,176 | -0.03(-1.55%) |
Mar 27, 2008 | 2.000 | 2.030 | 1.930 | 1.930 | 407,097 | -0.05(-2.53%) |
Mar 26, 2008 | 1.830 | 2.040 | 1.830 | 1.980 | 214,160 | +0.08(+4.21%) |
Mar 25, 2008 | 1.900 | 1.900 | 1.860 | 1.900 | 591,200 | +0.00(+0.00%) |
Mar 24, 2008 | 1.830 | 1.950 | 1.830 | 1.900 | 204,218 | +0.01(+0.53%) |
Mar 21, 2008 | 1.820 | 2.450 | 1.790 | 1.890 | 1,485,149 | +0.00(+0.00%) |
Mar 20, 2008 | 1.820 | 2.450 | 1.790 | 1.890 | 1,485,149 | -0.02(-1.05%) |
Mar 19, 2008 | 1.980 | 2.040 | 1.910 | 1.910 | 257,956 | -0.14(-6.83%) |
Mar 18, 2008 | 1.950 | 2.050 | 1.950 | 2.050 | 441,533 | +0.17(+9.04%) |
Mar 17, 2008 | 1.840 | 1.960 | 1.780 | 1.880 | 270,890 | +0.09(+5.03%) |
Mar 14, 2008 | 2.040 | 2.050 | 1.760 | 1.790 | 447,900 | -0.24(-11.82%) |
Mar 13, 2008 | 1.950 | 2.050 | 1.920 | 2.030 | 391,273 | +0.05(+2.53%) |
Mar 12, 2008 | 2.050 | 2.050 | 1.940 | 1.980 | 286,899 | -0.07(-3.41%) |
Mar 11, 2008 | 1.760 | 2.050 | 1.760 | 2.050 | 361,181 | +0.27(+15.17%) |
Mar 10, 2008 | 1.750 | 1.800 | 1.750 | 1.780 | 150,619 | +0.03(+1.71%) |
Mar 07, 2008 | 1.810 | 1.810 | 1.660 | 1.750 | 201,316 | +0.02(+1.16%) |
Mar 06, 2008 | 1.870 | 1.870 | 1.720 | 1.730 | 204,574 | -0.09(-4.95%) |
Mar 05, 2008 | 1.750 | 1.860 | 1.740 | 1.820 | 194,346 | +0.08(+4.60%) |
Mar 04, 2008 | 1.640 | 1.780 | 1.600 | 1.740 | 267,764 | +0.07(+4.19%) |