Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 1.578 | 1.578 | 1.496 | 1.555 | 583,881 | +0.00(+0.14%) |
Apr 29, 2008 | 1.557 | 1.616 | 1.553 | 1.553 | 570,469 | +0.00(+0.00%) |
Apr 28, 2008 | 1.565 | 1.588 | 1.551 | 1.553 | 704,572 | -0.02(-1.20%) |
Apr 25, 2008 | 1.651 | 1.651 | 1.539 | 1.572 | 486,214 | -0.07(-4.22%) |
Apr 24, 2008 | 1.488 | 1.645 | 1.488 | 1.641 | 283,790 | +0.16(+10.76%) |
Apr 23, 2008 | 1.496 | 1.567 | 1.475 | 1.481 | 142,043 | -0.01(-0.42%) |
Apr 22, 2008 | 1.523 | 1.584 | 1.488 | 1.488 | 389,530 | -0.05(-3.01%) |
Apr 21, 2008 | 1.519 | 1.563 | 1.519 | 1.534 | 200,398 | +0.00(+0.27%) |
Apr 18, 2008 | 1.534 | 1.551 | 1.513 | 1.530 | 974,755 | +0.02(+1.39%) |
Apr 17, 2008 | 1.525 | 1.532 | 1.490 | 1.509 | 277,508 | -0.02(-1.37%) |
Apr 16, 2008 | 1.498 | 1.532 | 1.471 | 1.530 | 843,569 | -0.00(-0.14%) |
Apr 15, 2008 | 1.544 | 1.544 | 1.473 | 1.532 | 929,387 | +0.00(+0.00%) |
Apr 14, 2008 | 1.553 | 1.580 | 1.515 | 1.532 | 1,092,244 | -0.00(-0.14%) |
Apr 11, 2008 | 1.639 | 1.668 | 1.532 | 1.534 | 1,463,492 | -0.13(-7.70%) |
Apr 10, 2008 | 1.691 | 1.712 | 1.616 | 1.662 | 816,179 | -0.02(-1.37%) |
Apr 09, 2008 | 1.769 | 1.773 | 1.676 | 1.685 | 1,720,402 | -0.08(-4.52%) |
Apr 08, 2008 | 1.754 | 1.783 | 1.750 | 1.765 | 401,698 | +0.01(+0.36%) |
Apr 07, 2008 | 1.777 | 1.788 | 1.733 | 1.758 | 243,889 | -0.00(-0.12%) |
Apr 04, 2008 | 1.792 | 1.830 | 1.741 | 1.760 | 540,881 | -0.02(-1.29%) |
Apr 03, 2008 | 1.783 | 1.804 | 1.769 | 1.783 | 198,644 | -0.01(-0.82%) |
Apr 02, 2008 | 1.811 | 1.878 | 1.773 | 1.798 | 266,890 | -0.01(-0.35%) |
Apr 01, 2008 | 1.815 | 1.848 | 1.792 | 1.804 | 739,188 | +0.02(+1.06%) |
Mar 31, 2008 | 1.773 | 1.804 | 1.767 | 1.786 | 420,419 | +0.02(+1.19%) |
Mar 28, 2008 | 1.802 | 1.807 | 1.762 | 1.765 | 207,957 | -0.03(-1.75%) |
Mar 27, 2008 | 1.813 | 1.827 | 1.786 | 1.796 | 388,767 | -0.01(-0.46%) |
Mar 26, 2008 | 1.809 | 1.930 | 1.790 | 1.804 | 758,676 | -0.02(-0.92%) |
Mar 25, 2008 | 1.821 | 1.834 | 1.786 | 1.821 | 432,215 | -0.00(-0.23%) |
Mar 24, 2008 | 1.813 | 1.947 | 1.794 | 1.825 | 474,438 | +0.02(+1.28%) |
Mar 21, 2008 | 1.804 | 1.861 | 1.777 | 1.802 | 2,172,596 | +0.00(+0.00%) |
Mar 20, 2008 | 1.804 | 1.861 | 1.777 | 1.802 | 2,172,596 | +0.02(+0.94%) |
Mar 19, 2008 | 1.807 | 1.807 | 1.783 | 1.786 | 232,665 | -0.02(-1.05%) |
Mar 18, 2008 | 1.842 | 1.861 | 1.779 | 1.804 | 636,798 | +0.05(+2.63%) |
Mar 17, 2008 | 1.792 | 1.859 | 1.758 | 1.758 | 246,224 | -0.04(-2.10%) |
Mar 14, 2008 | 1.869 | 1.878 | 1.792 | 1.796 | 358,622 | -0.05(-2.95%) |
Mar 13, 2008 | 1.811 | 1.861 | 1.800 | 1.851 | 244,551 | +0.01(+0.80%) |
Mar 12, 2008 | 1.865 | 1.876 | 1.830 | 1.836 | 359,447 | -0.02(-1.24%) |
Mar 11, 2008 | 1.878 | 1.903 | 1.823 | 1.859 | 664,542 | +0.04(+2.07%) |
Mar 10, 2008 | 1.882 | 1.882 | 1.783 | 1.821 | 318,773 | -0.04(-2.36%) |
Mar 07, 2008 | 1.878 | 1.949 | 1.855 | 1.865 | 297,440 | -0.02(-1.00%) |
Mar 06, 2008 | 1.974 | 1.974 | 1.827 | 1.884 | 643,690 | -0.11(-5.57%) |
Mar 05, 2008 | 1.945 | 2.023 | 1.937 | 1.995 | 326,465 | +0.05(+2.59%) |
Mar 04, 2008 | 1.920 | 1.958 | 1.895 | 1.945 | 215,764 | +0.01(+0.65%) |
Mar 03, 2008 | 1.955 | 1.989 | 1.911 | 1.932 | 348,175 | -0.02(-0.86%) |
Feb 29, 2008 | 2.002 | 2.048 | 1.943 | 1.949 | 316,390 | -0.08(-4.03%) |
Feb 28, 2008 | 2.035 | 2.039 | 1.985 | 2.031 | 401,502 | -0.01(-0.62%) |
Feb 27, 2008 | 2.048 | 2.088 | 2.042 | 2.044 | 280,497 | -0.03(-1.52%) |
Feb 26, 2008 | 2.054 | 2.094 | 2.054 | 2.075 | 653,256 | +0.00(+0.10%) |
Feb 25, 2008 | 2.071 | 2.077 | 2.018 | 2.073 | 256,099 | -0.00(-0.10%) |
Feb 22, 2008 | 2.069 | 2.119 | 2.018 | 2.075 | 263,177 | +0.01(+0.51%) |
Feb 21, 2008 | 2.098 | 2.113 | 2.062 | 2.065 | 1,079,518 | -0.03(-1.40%) |
Feb 20, 2008 | 2.048 | 2.098 | 2.048 | 2.094 | 350,558 | +0.04(+1.73%) |
Feb 19, 2008 | 2.079 | 2.098 | 2.050 | 2.058 | 249,646 | +0.01(+0.51%) |
Feb 18, 2008 | 2.035 | 2.104 | 2.016 | 2.048 | 372,591 | +0.00(+0.00%) |
Feb 15, 2008 | 2.035 | 2.104 | 2.016 | 2.048 | 372,591 | +0.01(+0.41%) |
Feb 14, 2008 | 2.109 | 2.112 | 2.039 | 2.039 | 470,191 | -0.07(-3.09%) |
Feb 13, 2008 | 2.182 | 2.182 | 2.060 | 2.104 | 1,078,822 | -0.07(-3.19%) |
Feb 12, 2008 | 2.186 | 2.216 | 2.149 | 2.174 | 254,608 | -0.01(-0.29%) |
Feb 11, 2008 | 2.251 | 2.251 | 2.167 | 2.180 | 430,418 | -0.06(-2.72%) |
Feb 08, 2008 | 2.304 | 2.304 | 2.205 | 2.241 | 561,185 | -0.07(-2.82%) |
Feb 07, 2008 | 2.216 | 2.350 | 2.203 | 2.306 | 460,773 | +0.09(+4.07%) |
Feb 06, 2008 | 2.333 | 2.367 | 2.214 | 2.216 | 546,286 | -0.13(-5.46%) |
Feb 05, 2008 | 2.318 | 2.432 | 2.281 | 2.344 | 621,943 | -0.03(-1.24%) |
Feb 04, 2008 | 2.358 | 2.432 | 2.297 | 2.373 | 525,220 | +0.01(+0.53%) |