Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2.178 | 2.292 | 2.106 | 2.269 | 39,707,152 | +0.08(+3.49%) |
Mar 28, 2008 | 2.292 | 2.292 | 2.174 | 2.192 | 33,274,700 | -0.06(-2.77%) |
Mar 27, 2008 | 2.302 | 2.329 | 2.250 | 2.254 | 25,395,700 | -0.05(-1.98%) |
Mar 26, 2008 | 2.247 | 2.320 | 2.225 | 2.300 | 20,172,500 | +0.03(+1.26%) |
Mar 25, 2008 | 2.275 | 2.311 | 2.243 | 2.271 | 18,757,550 | -0.02(-1.07%) |
Mar 24, 2008 | 2.198 | 2.360 | 2.195 | 2.296 | 49,646,652 | +0.10(+4.64%) |
Mar 21, 2008 | 2.003 | 2.196 | 2.003 | 2.194 | 54,829,652 | +0.00(+0.00%) |
Mar 20, 2008 | 2.003 | 2.196 | 2.003 | 2.194 | 54,829,652 | +0.19(+9.55%) |
Mar 19, 2008 | 2.019 | 2.108 | 1.995 | 2.003 | 63,301,952 | -0.03(-1.37%) |
Mar 18, 2008 | 2.000 | 2.042 | 1.953 | 2.031 | 19,187,700 | +0.07(+3.36%) |
Mar 17, 2008 | 1.956 | 2.000 | 1.904 | 1.965 | 17,730,700 | -0.03(-1.38%) |
Mar 14, 2008 | 2.033 | 2.051 | 1.952 | 1.992 | 30,551,100 | -0.03(-1.39%) |
Mar 13, 2008 | 1.969 | 2.060 | 1.915 | 2.020 | 34,697,900 | +0.04(+1.95%) |
Mar 12, 2008 | 1.970 | 2.024 | 1.927 | 1.982 | 36,151,100 | +0.05(+2.80%) |
Mar 11, 2008 | 1.860 | 1.976 | 1.847 | 1.928 | 40,746,200 | +0.12(+6.41%) |
Mar 10, 2008 | 1.939 | 1.939 | 1.802 | 1.811 | 37,599,352 | -0.12(-6.08%) |
Mar 07, 2008 | 1.892 | 1.958 | 1.881 | 1.929 | 37,772,652 | +0.02(+0.87%) |
Mar 06, 2008 | 2.030 | 2.030 | 1.903 | 1.912 | 46,279,700 | -0.12(-6.11%) |
Mar 05, 2008 | 1.936 | 2.059 | 1.931 | 2.036 | 50,526,752 | +0.11(+5.49%) |
Mar 04, 2008 | 1.929 | 1.955 | 1.880 | 1.930 | 44,419,000 | -0.02(-1.14%) |
Mar 03, 2008 | 1.980 | 1.995 | 1.928 | 1.953 | 24,060,500 | -0.03(-1.68%) |
Feb 29, 2008 | 2.057 | 2.063 | 1.969 | 1.986 | 24,266,750 | -0.05(-2.69%) |
Feb 28, 2008 | 2.025 | 2.090 | 2.008 | 2.041 | 20,101,250 | -0.02(-1.16%) |
Feb 27, 2008 | 2.073 | 2.122 | 2.042 | 2.065 | 25,888,500 | -0.02(-1.00%) |
Feb 26, 2008 | 2.059 | 2.131 | 2.031 | 2.086 | 40,308,100 | +0.03(+1.27%) |
Feb 25, 2008 | 2.000 | 2.059 | 1.953 | 2.059 | 37,010,000 | +0.07(+3.26%) |
Feb 22, 2008 | 2.030 | 2.031 | 1.945 | 1.994 | 33,343,400 | -0.03(-1.35%) |
Feb 21, 2008 | 2.061 | 2.097 | 2.010 | 2.022 | 24,279,800 | -0.03(-1.53%) |
Feb 20, 2008 | 2.022 | 2.091 | 2.007 | 2.053 | 32,137,000 | -0.00(-0.10%) |
Feb 19, 2008 | 2.100 | 2.125 | 2.022 | 2.055 | 56,368,100 | -0.05(-2.38%) |
Feb 18, 2008 | 1.941 | 2.120 | 1.911 | 2.105 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 1.941 | 2.120 | 1.911 | 2.105 | 210,860,160 | -0.07(-3.13%) |
Feb 14, 2008 | 2.250 | 2.288 | 2.167 | 2.173 | 96,874,752 | -0.02(-0.96%) |
Feb 13, 2008 | 2.129 | 2.248 | 2.085 | 2.194 | 42,936,500 | +0.07(+3.44%) |
Feb 12, 2008 | 2.220 | 2.220 | 2.108 | 2.121 | 45,870,500 | -0.08(-3.63%) |
Feb 11, 2008 | 2.200 | 2.239 | 2.158 | 2.201 | 49,772,600 | +0.04(+1.62%) |
Feb 08, 2008 | 2.146 | 2.220 | 2.136 | 2.166 | 38,771,100 | +0.01(+0.53%) |
Feb 07, 2008 | 2.155 | 2.192 | 2.031 | 2.155 | 88,698,448 | -0.02(-0.80%) |
Feb 06, 2008 | 2.290 | 2.301 | 2.161 | 2.172 | 50,290,000 | -0.13(-5.47%) |
Feb 05, 2008 | 2.320 | 2.400 | 2.286 | 2.298 | 54,154,752 | -0.04(-1.76%) |
Feb 04, 2008 | 2.452 | 2.457 | 2.334 | 2.339 | 33,783,252 | -0.12(-4.97%) |
Feb 01, 2008 | 2.460 | 2.480 | 2.401 | 2.461 | 31,440,850 | +0.05(+2.22%) |
Jan 31, 2008 | 2.272 | 2.446 | 2.210 | 2.408 | 55,685,052 | +0.11(+4.61%) |
Jan 30, 2008 | 2.380 | 2.393 | 2.297 | 2.301 | 49,961,752 | -0.08(-3.53%) |
Jan 29, 2008 | 2.510 | 2.547 | 2.370 | 2.386 | 46,939,000 | -0.11(-4.27%) |
Jan 28, 2008 | 2.561 | 2.561 | 2.409 | 2.492 | 44,454,552 | -0.08(-3.25%) |
Jan 25, 2008 | 2.709 | 2.709 | 2.572 | 2.576 | 37,241,700 | -0.08(-3.10%) |
Jan 24, 2008 | 2.537 | 2.708 | 2.520 | 2.658 | 52,256,700 | +0.12(+4.65%) |
Jan 23, 2008 | 2.415 | 2.551 | 2.382 | 2.540 | 59,025,400 | +0.07(+2.78%) |
Jan 22, 2008 | 2.280 | 2.509 | 2.246 | 2.471 | 45,675,452 | +0.03(+1.31%) |
Jan 21, 2008 | 2.444 | 2.471 | 2.390 | 2.439 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.444 | 2.471 | 2.390 | 2.439 | 66,625,400 | +0.03(+1.35%) |
Jan 17, 2008 | 2.446 | 2.476 | 2.363 | 2.407 | 57,984,700 | +0.03(+1.29%) |
Jan 16, 2008 | 2.305 | 2.412 | 2.268 | 2.376 | 41,618,700 | +0.06(+2.48%) |
Jan 15, 2008 | 2.319 | 2.440 | 2.260 | 2.319 | 66,301,452 | -0.02(-0.72%) |
Jan 14, 2008 | 2.330 | 2.352 | 2.264 | 2.335 | 48,066,152 | +0.00(+0.06%) |
Jan 11, 2008 | 2.496 | 2.496 | 2.270 | 2.334 | 56,626,752 | -0.13(-5.20%) |
Jan 10, 2008 | 2.350 | 2.480 | 2.303 | 2.462 | 59,523,152 | +0.09(+3.81%) |
Jan 09, 2008 | 2.345 | 2.378 | 2.160 | 2.372 | 70,943,704 | +0.01(+0.60%) |
Jan 08, 2008 | 2.447 | 2.500 | 2.348 | 2.357 | 36,991,800 | -0.12(-4.93%) |
Jan 07, 2008 | 2.530 | 2.589 | 2.386 | 2.480 | 58,444,800 | -0.06(-2.39%) |
Jan 04, 2008 | 2.802 | 2.802 | 2.537 | 2.540 | 72,509,952 | -0.29(-10.37%) |
Jan 03, 2008 | 2.933 | 2.954 | 2.802 | 2.834 | 26,742,300 | -0.10(-3.39%) |
Jan 02, 2008 | 2.942 | 3.000 | 2.850 | 2.933 | 35,177,500 | -0.01(-0.27%) |