Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.749 | 2.782 | 2.709 | 2.758 | 131,746 | +0.02(+0.59%) |
Apr 29, 2008 | 2.782 | 2.822 | 2.733 | 2.741 | 104,915 | -0.01(-0.29%) |
Apr 28, 2008 | 2.830 | 2.830 | 2.725 | 2.749 | 139,450 | -0.08(-2.86%) |
Apr 25, 2008 | 2.822 | 2.847 | 2.758 | 2.830 | 116,595 | +0.01(+0.28%) |
Apr 24, 2008 | 2.766 | 2.903 | 2.709 | 2.822 | 71,914 | +0.02(+0.87%) |
Apr 23, 2008 | 2.992 | 2.992 | 2.790 | 2.798 | 110,949 | -0.02(-0.57%) |
Apr 22, 2008 | 2.911 | 2.960 | 2.774 | 2.814 | 212,121 | -0.12(-4.13%) |
Apr 21, 2008 | 2.944 | 2.968 | 2.871 | 2.935 | 163,618 | -0.01(-0.27%) |
Apr 18, 2008 | 2.758 | 3.020 | 2.673 | 2.944 | 308,827 | +0.24(+8.99%) |
Apr 17, 2008 | 2.418 | 2.709 | 2.345 | 2.701 | 329,021 | +0.30(+12.45%) |
Apr 16, 2008 | 2.386 | 2.402 | 2.337 | 2.402 | 171,041 | +0.06(+2.41%) |
Apr 15, 2008 | 2.345 | 2.394 | 2.305 | 2.345 | 161,686 | +0.05(+1.97%) |
Apr 14, 2008 | 2.272 | 2.313 | 2.256 | 2.300 | 105,610 | +0.07(+3.04%) |
Apr 11, 2008 | 2.345 | 2.345 | 2.208 | 2.232 | 133,983 | -0.17(-7.07%) |
Apr 10, 2008 | 2.248 | 2.402 | 2.143 | 2.402 | 256,644 | +0.19(+8.39%) |
Apr 09, 2008 | 2.159 | 2.377 | 2.103 | 2.216 | 180,140 | -0.07(-3.18%) |
Apr 08, 2008 | 2.305 | 2.401 | 2.224 | 2.289 | 183,977 | -0.04(-1.74%) |
Apr 07, 2008 | 2.402 | 2.475 | 2.264 | 2.329 | 588,350 | +0.01(+0.35%) |
Apr 04, 2008 | 1.852 | 2.402 | 1.828 | 2.321 | 625,063 | +0.54(+30.45%) |
Apr 03, 2008 | 1.852 | 1.852 | 1.714 | 1.779 | 77,543 | +0.00(+0.00%) |
Apr 02, 2008 | 1.819 | 1.965 | 1.714 | 1.779 | 192,347 | +0.02(+0.91%) |
Apr 01, 2008 | 1.933 | 1.933 | 1.747 | 1.763 | 87,201 | -0.10(-5.22%) |
Mar 31, 2008 | 1.835 | 1.884 | 1.779 | 1.860 | 57,848 | +0.08(+4.55%) |
Mar 28, 2008 | 1.755 | 1.827 | 1.739 | 1.779 | 85,225 | +0.01(+0.46%) |
Mar 27, 2008 | 1.779 | 1.957 | 1.714 | 1.771 | 334,396 | +0.15(+9.50%) |
Mar 26, 2008 | 1.650 | 1.658 | 1.609 | 1.617 | 48,328 | -0.02(-0.99%) |
Mar 25, 2008 | 1.642 | 1.650 | 1.617 | 1.634 | 92,280 | +0.02(+1.00%) |
Mar 24, 2008 | 1.617 | 1.747 | 1.609 | 1.617 | 158,571 | +0.02(+1.01%) |
Mar 21, 2008 | 1.609 | 1.650 | 1.585 | 1.601 | 72,384 | +0.00(+0.00%) |
Mar 20, 2008 | 1.609 | 1.650 | 1.585 | 1.601 | 72,384 | +0.02(+1.54%) |
Mar 19, 2008 | 1.658 | 1.658 | 1.561 | 1.577 | 24,330 | -0.03(-2.02%) |
Mar 18, 2008 | 1.625 | 1.666 | 1.528 | 1.609 | 54,702 | +0.00(+0.10%) |
Mar 17, 2008 | 1.496 | 1.811 | 1.439 | 1.608 | 131,847 | -0.00(-0.10%) |
Mar 14, 2008 | 1.634 | 1.682 | 1.536 | 1.609 | 44,318 | +0.01(+0.51%) |
Mar 13, 2008 | 1.593 | 1.625 | 1.569 | 1.601 | 61,336 | +0.01(+0.51%) |
Mar 12, 2008 | 1.609 | 1.682 | 1.577 | 1.593 | 63,926 | -0.02(-1.50%) |
Mar 11, 2008 | 1.561 | 1.642 | 1.561 | 1.617 | 99,484 | +0.06(+3.63%) |
Mar 10, 2008 | 1.642 | 1.642 | 1.528 | 1.561 | 54,973 | -0.10(-5.81%) |
Mar 07, 2008 | 1.682 | 1.714 | 1.625 | 1.657 | 82,691 | -0.03(-1.49%) |
Mar 06, 2008 | 1.787 | 1.787 | 1.674 | 1.682 | 71,534 | -0.05(-2.80%) |
Mar 05, 2008 | 1.698 | 1.771 | 1.698 | 1.731 | 67,163 | +0.02(+0.94%) |
Mar 04, 2008 | 1.795 | 1.803 | 1.690 | 1.714 | 86,800 | -0.07(-4.07%) |
Mar 03, 2008 | 1.819 | 1.819 | 1.755 | 1.787 | 50,945 | -0.07(-3.91%) |
Feb 29, 2008 | 1.755 | 1.906 | 1.755 | 1.860 | 177,024 | +0.05(+2.68%) |
Feb 28, 2008 | 1.860 | 1.908 | 1.771 | 1.811 | 60,561 | -0.03(-1.75%) |
Feb 27, 2008 | 1.876 | 2.006 | 1.828 | 1.844 | 91,390 | -0.02(-0.87%) |
Feb 26, 2008 | 1.917 | 1.925 | 1.860 | 1.860 | 121,885 | -0.06(-3.26%) |
Feb 25, 2008 | 1.941 | 2.022 | 1.819 | 1.923 | 217,790 | +0.04(+2.04%) |
Feb 22, 2008 | 1.908 | 1.917 | 1.876 | 1.884 | 142,079 | +0.01(+0.43%) |
Feb 21, 2008 | 1.949 | 1.997 | 1.876 | 1.876 | 166,879 | -0.09(-4.53%) |
Feb 20, 2008 | 1.949 | 2.022 | 1.876 | 1.965 | 212,141 | +0.04(+2.10%) |
Feb 19, 2008 | 1.941 | 1.982 | 1.917 | 1.925 | 195,402 | +0.00(+0.00%) |
Feb 18, 2008 | 1.981 | 2.014 | 1.860 | 1.925 | 158,324 | +0.00(+0.00%) |
Feb 15, 2008 | 1.981 | 2.014 | 1.860 | 1.925 | 158,324 | -0.02(-0.83%) |
Feb 14, 2008 | 1.965 | 2.022 | 1.892 | 1.941 | 183,143 | -0.02(-1.23%) |
Feb 13, 2008 | 1.625 | 2.062 | 1.601 | 1.965 | 437,463 | +0.37(+23.35%) |
Feb 12, 2008 | 1.617 | 1.617 | 1.593 | 1.593 | 111,546 | -0.02(-1.50%) |
Feb 11, 2008 | 1.650 | 1.650 | 1.593 | 1.617 | 166,879 | -0.02(-1.48%) |
Feb 08, 2008 | 1.617 | 1.674 | 1.585 | 1.642 | 196,489 | +0.06(+4.10%) |
Feb 07, 2008 | 1.593 | 1.601 | 1.569 | 1.577 | 143,172 | +0.01(+0.52%) |
Feb 06, 2008 | 1.593 | 1.609 | 1.569 | 1.569 | 159,371 | +0.00(+0.00%) |
Feb 05, 2008 | 1.609 | 1.609 | 1.561 | 1.569 | 118,121 | -0.00(-0.01%) |
Feb 04, 2008 | 1.666 | 1.666 | 1.561 | 1.569 | 198,298 | -0.03(-2.01%) |