Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.053 | 2.099 | 1.923 | 1.988 | 26,396,558 | -0.07(-3.26%) |
Apr 29, 2008 | 1.988 | 2.089 | 1.986 | 2.055 | 28,900,668 | +0.06(+3.27%) |
Apr 28, 2008 | 1.910 | 2.007 | 1.816 | 1.990 | 23,786,852 | +0.11(+5.79%) |
Apr 25, 2008 | 1.900 | 1.931 | 1.770 | 1.881 | 36,267,980 | +0.01(+0.41%) |
Apr 24, 2008 | 1.743 | 1.965 | 1.587 | 1.873 | 112,321,352 | +0.16(+9.25%) |
Apr 23, 2008 | 2.290 | 2.370 | 1.650 | 1.715 | 127,352,272 | -0.82(-32.45%) |
Apr 22, 2008 | 2.510 | 2.567 | 2.412 | 2.539 | 15,124,998 | +0.06(+2.31%) |
Apr 21, 2008 | 2.502 | 2.512 | 2.374 | 2.481 | 13,068,737 | -0.01(-0.46%) |
Apr 18, 2008 | 2.508 | 2.584 | 2.433 | 2.493 | 18,040,812 | +0.06(+2.60%) |
Apr 17, 2008 | 2.191 | 2.470 | 2.191 | 2.430 | 28,299,346 | +0.20(+9.10%) |
Apr 16, 2008 | 2.206 | 2.317 | 2.166 | 2.227 | 17,597,572 | +0.02(+1.04%) |
Apr 15, 2008 | 2.261 | 2.294 | 2.143 | 2.204 | 19,510,348 | -0.04(-1.62%) |
Apr 14, 2008 | 2.317 | 2.317 | 2.126 | 2.240 | 14,003,576 | -0.02(-0.68%) |
Apr 11, 2008 | 2.206 | 2.323 | 2.200 | 2.256 | 12,704,245 | -0.02(-0.76%) |
Apr 10, 2008 | 2.342 | 2.351 | 2.248 | 2.273 | 16,531,101 | -0.02(-0.67%) |
Apr 09, 2008 | 2.466 | 2.535 | 2.248 | 2.288 | 21,350,364 | -0.19(-7.85%) |
Apr 08, 2008 | 2.625 | 2.625 | 2.447 | 2.483 | 14,133,068 | -0.11(-4.41%) |
Apr 07, 2008 | 2.634 | 2.676 | 2.485 | 2.598 | 18,915,804 | -0.00(-0.15%) |
Apr 04, 2008 | 2.766 | 2.766 | 2.554 | 2.602 | 26,400,016 | -0.13(-4.76%) |
Apr 03, 2008 | 2.590 | 2.772 | 2.552 | 2.732 | 19,965,954 | +0.10(+3.85%) |
Apr 02, 2008 | 2.604 | 2.714 | 2.590 | 2.630 | 24,910,864 | +0.05(+2.08%) |
Apr 01, 2008 | 2.422 | 2.582 | 2.422 | 2.577 | 44,714,240 | +0.24(+10.31%) |
Mar 31, 2008 | 2.315 | 2.374 | 2.269 | 2.336 | 23,762,196 | +0.04(+1.92%) |
Mar 28, 2008 | 2.397 | 2.458 | 2.279 | 2.292 | 16,110,864 | -0.10(-4.08%) |
Mar 27, 2008 | 2.586 | 2.632 | 2.372 | 2.389 | 21,844,326 | -0.14(-5.59%) |
Mar 26, 2008 | 2.701 | 2.716 | 2.527 | 2.531 | 16,802,836 | -0.17(-6.30%) |
Mar 25, 2008 | 2.665 | 2.766 | 2.410 | 2.701 | 29,218,444 | -0.01(-0.27%) |
Mar 24, 2008 | 2.462 | 2.751 | 2.454 | 2.708 | 42,781,336 | +0.27(+10.95%) |
Mar 21, 2008 | 2.378 | 2.442 | 2.294 | 2.441 | 44,563,008 | +0.00(+0.00%) |
Mar 20, 2008 | 2.378 | 2.442 | 2.294 | 2.441 | 44,559,344 | +0.14(+6.15%) |
Mar 19, 2008 | 2.258 | 2.475 | 2.258 | 2.300 | 43,146,160 | -0.05(-2.27%) |
Mar 18, 2008 | 2.196 | 2.389 | 2.124 | 2.353 | 35,876,668 | +0.29(+13.98%) |
Mar 17, 2008 | 1.986 | 2.217 | 1.875 | 2.064 | 37,707,076 | -0.03(-1.28%) |
Mar 14, 2008 | 2.238 | 2.252 | 2.084 | 2.091 | 31,181,156 | -0.12(-5.45%) |
Mar 13, 2008 | 2.131 | 2.231 | 2.093 | 2.212 | 36,441,980 | +0.00(+0.17%) |
Mar 12, 2008 | 2.305 | 2.388 | 2.175 | 2.208 | 30,115,920 | -0.11(-4.86%) |
Mar 11, 2008 | 2.258 | 2.321 | 2.068 | 2.321 | 42,018,484 | +0.26(+12.72%) |
Mar 10, 2008 | 2.185 | 2.349 | 2.040 | 2.059 | 60,801,936 | -0.23(-10.17%) |
Mar 07, 2008 | 2.131 | 2.332 | 2.122 | 2.292 | 39,872,188 | +0.07(+3.36%) |
Mar 06, 2008 | 2.263 | 2.311 | 2.095 | 2.217 | 54,977,996 | -0.11(-4.76%) |
Mar 05, 2008 | 2.508 | 2.800 | 2.246 | 2.328 | 112,592,872 | -0.15(-6.16%) |
Mar 04, 2008 | 2.370 | 2.560 | 2.294 | 2.481 | 50,064,596 | +0.07(+2.85%) |
Mar 03, 2008 | 2.443 | 2.481 | 2.313 | 2.412 | 36,644,812 | -0.07(-2.70%) |
Feb 29, 2008 | 2.573 | 2.617 | 2.441 | 2.479 | 67,431,664 | -0.21(-7.75%) |
Feb 28, 2008 | 2.844 | 2.844 | 2.623 | 2.688 | 44,510,348 | -0.15(-5.32%) |
Feb 27, 2008 | 2.835 | 2.921 | 2.781 | 2.839 | 42,130,504 | -0.08(-2.81%) |
Feb 26, 2008 | 2.739 | 2.953 | 2.653 | 2.921 | 124,095,544 | +0.13(+4.80%) |
Feb 25, 2008 | 2.370 | 2.915 | 2.256 | 2.787 | 138,304,608 | +0.46(+19.70%) |
Feb 22, 2008 | 2.219 | 2.370 | 2.055 | 2.328 | 75,427,784 | +0.05(+2.35%) |
Feb 21, 2008 | 2.361 | 2.370 | 2.246 | 2.275 | 32,744,448 | -0.05(-2.30%) |
Feb 20, 2008 | 2.210 | 2.366 | 2.200 | 2.328 | 35,871,668 | +0.09(+4.10%) |
Feb 19, 2008 | 2.410 | 2.412 | 2.225 | 2.236 | 41,876,632 | -0.10(-4.41%) |
Feb 18, 2008 | 2.353 | 2.420 | 2.246 | 2.340 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.353 | 2.420 | 2.246 | 2.340 | 49,985,684 | -0.07(-3.01%) |
Feb 14, 2008 | 2.305 | 2.521 | 2.066 | 2.412 | 78,017,472 | +0.19(+8.42%) |
Feb 13, 2008 | 2.235 | 2.330 | 2.156 | 2.225 | 57,116,452 | +0.03(+1.22%) |
Feb 12, 2008 | 2.554 | 2.596 | 2.172 | 2.198 | 110,027,768 | -0.40(-15.32%) |
Feb 11, 2008 | 2.860 | 2.860 | 2.554 | 2.596 | 61,162,824 | -0.19(-6.99%) |
Feb 08, 2008 | 2.516 | 2.894 | 2.514 | 2.791 | 208,082,000 | +0.08(+2.82%) |
Feb 07, 2008 | 2.726 | 2.944 | 2.697 | 2.714 | 68,128,576 | -0.02(-0.56%) |
Feb 06, 2008 | 2.760 | 2.846 | 2.688 | 2.730 | 39,547,552 | -0.12(-4.16%) |
Feb 05, 2008 | 2.820 | 3.150 | 2.747 | 2.848 | 101,415,712 | -0.09(-3.18%) |
Feb 04, 2008 | 3.070 | 3.079 | 2.877 | 2.942 | 49,617,912 | -0.19(-5.93%) |