Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 1.892 | 1.943 | 1.887 | 1.943 | 6,637,903 | +0.02(+1.17%) |
Apr 29, 2008 | 1.931 | 1.931 | 1.875 | 1.920 | 5,711,888 | -0.02(-0.87%) |
Apr 28, 2008 | 1.931 | 1.960 | 1.931 | 1.937 | 4,947,489 | -0.01(-0.58%) |
Apr 25, 2008 | 1.948 | 1.948 | 1.898 | 1.948 | 5,230,114 | +0.01(+0.58%) |
Apr 24, 2008 | 1.954 | 1.954 | 1.881 | 1.937 | 8,493,362 | +0.01(+0.29%) |
Apr 23, 2008 | 1.937 | 1.954 | 1.898 | 1.931 | 3,763,685 | +0.02(+0.88%) |
Apr 22, 2008 | 1.960 | 1.965 | 1.881 | 1.915 | 6,754,803 | -0.07(-3.67%) |
Apr 21, 2008 | 1.976 | 1.988 | 1.948 | 1.988 | 4,558,547 | +0.02(+1.14%) |
Apr 18, 2008 | 1.971 | 1.993 | 1.954 | 1.965 | 9,193,609 | -0.01(-0.28%) |
Apr 17, 2008 | 1.971 | 1.976 | 1.948 | 1.971 | 3,937,563 | -0.02(-0.85%) |
Apr 16, 2008 | 1.931 | 2.010 | 1.926 | 1.988 | 9,927,896 | +0.08(+4.42%) |
Apr 15, 2008 | 1.875 | 1.903 | 1.842 | 1.903 | 4,056,469 | +0.07(+3.67%) |
Apr 14, 2008 | 1.875 | 1.875 | 1.836 | 1.836 | 3,700,671 | +0.00(+0.00%) |
Apr 11, 2008 | 1.853 | 1.875 | 1.825 | 1.836 | 4,908,746 | -0.04(-2.10%) |
Apr 10, 2008 | 1.881 | 1.903 | 1.853 | 1.875 | 8,064,764 | +0.05(+2.77%) |
Apr 09, 2008 | 1.853 | 1.853 | 1.814 | 1.825 | 6,257,139 | -0.01(-0.61%) |
Apr 08, 2008 | 1.887 | 1.892 | 1.830 | 1.836 | 18,134,394 | -0.07(-3.82%) |
Apr 07, 2008 | 1.926 | 1.960 | 1.892 | 1.909 | 15,515,005 | -0.03(-1.45%) |
Apr 04, 2008 | 1.948 | 1.976 | 1.915 | 1.937 | 9,490,207 | -0.03(-1.43%) |
Apr 03, 2008 | 1.937 | 1.982 | 1.920 | 1.965 | 6,647,401 | +0.00(+0.00%) |
Apr 02, 2008 | 1.993 | 1.993 | 1.920 | 1.965 | 6,664,396 | -0.01(-0.28%) |
Apr 01, 2008 | 1.926 | 1.971 | 1.892 | 1.971 | 10,343,122 | +0.07(+3.85%) |
Mar 31, 2008 | 1.887 | 1.909 | 1.875 | 1.898 | 2,700,026 | +0.01(+0.30%) |
Mar 28, 2008 | 1.960 | 1.965 | 1.875 | 1.892 | 6,559,086 | -0.09(-4.53%) |
Mar 27, 2008 | 1.948 | 1.982 | 1.892 | 1.982 | 13,222,522 | +0.04(+2.02%) |
Mar 26, 2008 | 1.960 | 2.016 | 1.943 | 1.943 | 7,221,180 | -0.08(-3.89%) |
Mar 25, 2008 | 2.021 | 2.033 | 1.971 | 2.021 | 8,707,123 | -0.03(-1.37%) |
Mar 24, 2008 | 1.965 | 2.077 | 1.920 | 2.049 | 14,070,365 | +0.21(+11.28%) |
Mar 21, 2008 | 1.774 | 1.915 | 1.774 | 1.842 | 11,230,072 | +0.00(+0.00%) |
Mar 20, 2008 | 1.774 | 1.915 | 1.774 | 1.842 | 11,230,072 | +0.08(+4.46%) |
Mar 19, 2008 | 1.785 | 1.858 | 1.763 | 1.763 | 12,150,706 | -0.06(-3.38%) |
Mar 18, 2008 | 1.729 | 1.858 | 1.729 | 1.825 | 13,181,939 | +0.12(+6.91%) |
Mar 17, 2008 | 1.668 | 1.752 | 1.639 | 1.707 | 15,854,165 | +0.07(+4.11%) |
Mar 14, 2008 | 1.785 | 1.785 | 1.639 | 1.639 | 10,067,120 | -0.16(-9.03%) |
Mar 13, 2008 | 1.780 | 1.819 | 1.757 | 1.802 | 9,064,286 | +0.02(+0.94%) |
Mar 12, 2008 | 1.802 | 1.836 | 1.780 | 1.785 | 6,891,974 | -0.05(-2.75%) |
Mar 11, 2008 | 1.746 | 1.892 | 1.746 | 1.836 | 10,788,096 | +0.12(+6.86%) |
Mar 10, 2008 | 1.791 | 1.791 | 1.707 | 1.718 | 9,881,438 | -0.04(-2.24%) |
Mar 07, 2008 | 1.830 | 1.830 | 1.757 | 1.757 | 10,927,008 | -0.07(-3.99%) |
Mar 06, 2008 | 1.836 | 1.836 | 1.785 | 1.830 | 9,242,743 | +0.01(+0.31%) |
Mar 05, 2008 | 1.769 | 1.836 | 1.769 | 1.825 | 6,891,956 | +0.04(+2.52%) |
Mar 04, 2008 | 1.791 | 1.802 | 1.746 | 1.780 | 10,957,514 | +0.00(+0.00%) |
Mar 03, 2008 | 1.780 | 1.808 | 1.763 | 1.780 | 9,093,978 | -0.02(-0.94%) |
Feb 29, 2008 | 1.836 | 1.842 | 1.797 | 1.797 | 4,516,829 | -0.05(-2.74%) |
Feb 28, 2008 | 1.887 | 1.903 | 1.847 | 1.847 | 4,192,927 | -0.04(-2.37%) |
Feb 27, 2008 | 1.870 | 1.943 | 1.864 | 1.892 | 8,556,236 | +0.02(+1.20%) |
Feb 26, 2008 | 1.830 | 1.887 | 1.819 | 1.870 | 8,462,530 | +0.01(+0.60%) |
Feb 25, 2008 | 1.785 | 1.858 | 1.774 | 1.858 | 7,313,059 | +0.06(+3.12%) |
Feb 22, 2008 | 1.825 | 1.825 | 1.746 | 1.802 | 7,744,411 | +0.00(+0.00%) |
Feb 21, 2008 | 1.797 | 1.825 | 1.774 | 1.802 | 6,150,814 | +0.01(+0.63%) |
Feb 20, 2008 | 1.746 | 1.802 | 1.746 | 1.791 | 5,781,479 | +0.00(+0.00%) |
Feb 19, 2008 | 1.791 | 1.825 | 1.780 | 1.791 | 5,380,878 | +0.04(+2.57%) |
Feb 18, 2008 | 1.763 | 1.769 | 1.718 | 1.746 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 1.763 | 1.769 | 1.718 | 1.746 | 4,745,905 | +0.01(+0.65%) |
Feb 14, 2008 | 1.785 | 1.808 | 1.735 | 1.735 | 11,613,939 | -0.02(-0.96%) |
Feb 13, 2008 | 1.712 | 1.769 | 1.696 | 1.752 | 10,793,004 | +0.05(+2.97%) |
Feb 12, 2008 | 1.707 | 1.724 | 1.668 | 1.701 | 11,375,819 | +0.02(+1.00%) |
Feb 11, 2008 | 1.679 | 1.701 | 1.634 | 1.684 | 8,372,862 | +0.01(+0.67%) |
Feb 08, 2008 | 1.668 | 1.696 | 1.634 | 1.673 | 6,314,713 | +0.04(+2.76%) |
Feb 07, 2008 | 1.617 | 1.724 | 1.583 | 1.628 | 14,236,055 | +0.04(+2.47%) |
Feb 06, 2008 | 1.589 | 1.651 | 1.589 | 1.589 | 12,479,074 | +0.02(+1.43%) |
Feb 05, 2008 | 1.696 | 1.707 | 1.567 | 1.567 | 10,851,369 | -0.16(-9.42%) |
Feb 04, 2008 | 1.752 | 1.769 | 1.707 | 1.729 | 7,655,976 | -0.02(-0.96%) |