Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 1.766 | 1.776 | 1.719 | 1.725 | 256,243 | -0.04(-2.04%) |
May 29, 2008 | 1.740 | 1.761 | 1.704 | 1.761 | 422,409 | +0.03(+1.59%) |
May 28, 2008 | 1.759 | 1.759 | 1.715 | 1.734 | 437,855 | -0.01(-0.73%) |
May 27, 2008 | 1.708 | 1.747 | 1.708 | 1.747 | 267,528 | +0.05(+2.87%) |
May 26, 2008 | 1.711 | 1.725 | 1.672 | 1.698 | 379,491 | +0.00(+0.00%) |
May 23, 2008 | 1.711 | 1.725 | 1.672 | 1.698 | 379,491 | -0.02(-1.23%) |
May 22, 2008 | 1.706 | 1.738 | 1.704 | 1.719 | 288,983 | +0.02(+1.37%) |
May 21, 2008 | 1.732 | 1.751 | 1.677 | 1.696 | 509,285 | -0.03(-1.72%) |
May 20, 2008 | 1.713 | 1.750 | 1.711 | 1.725 | 394,129 | +0.01(+0.62%) |
May 19, 2008 | 1.683 | 1.772 | 1.683 | 1.715 | 582,510 | +0.03(+1.89%) |
May 16, 2008 | 1.708 | 1.713 | 1.672 | 1.683 | 444,213 | -0.02(-1.12%) |
May 15, 2008 | 1.672 | 1.725 | 1.672 | 1.702 | 503,357 | +0.02(+1.39%) |
May 14, 2008 | 1.692 | 1.706 | 1.651 | 1.679 | 1,868,567 | +0.00(+0.00%) |
May 13, 2008 | 1.689 | 1.692 | 1.643 | 1.679 | 415,499 | -0.02(-1.00%) |
May 12, 2008 | 1.670 | 1.696 | 1.643 | 1.696 | 375,811 | +0.03(+2.04%) |
May 09, 2008 | 1.679 | 1.700 | 1.630 | 1.662 | 388,296 | -0.04(-2.48%) |
May 08, 2008 | 1.696 | 1.738 | 1.660 | 1.704 | 468,034 | +0.00(+0.00%) |
May 07, 2008 | 1.751 | 1.755 | 1.643 | 1.704 | 407,927 | -0.05(-2.78%) |
May 06, 2008 | 1.738 | 1.755 | 1.715 | 1.753 | 348,717 | -0.01(-0.48%) |
May 05, 2008 | 1.736 | 1.787 | 1.736 | 1.761 | 464,742 | +0.03(+1.59%) |
May 02, 2008 | 1.719 | 1.761 | 1.666 | 1.734 | 730,551 | +0.03(+1.49%) |
May 01, 2008 | 1.571 | 1.711 | 1.556 | 1.708 | 1,077,412 | +0.14(+8.91%) |
Apr 30, 2008 | 1.592 | 1.592 | 1.509 | 1.569 | 578,674 | +0.00(+0.14%) |
Apr 29, 2008 | 1.571 | 1.630 | 1.567 | 1.567 | 565,382 | +0.00(+0.00%) |
Apr 28, 2008 | 1.579 | 1.603 | 1.565 | 1.567 | 698,289 | -0.02(-1.20%) |
Apr 25, 2008 | 1.666 | 1.666 | 1.553 | 1.586 | 481,879 | -0.07(-4.22%) |
Apr 24, 2008 | 1.501 | 1.660 | 1.501 | 1.656 | 281,260 | +0.16(+10.77%) |
Apr 23, 2008 | 1.509 | 1.581 | 1.488 | 1.495 | 140,776 | -0.01(-0.42%) |
Apr 22, 2008 | 1.537 | 1.598 | 1.501 | 1.501 | 386,057 | -0.05(-3.01%) |
Apr 21, 2008 | 1.533 | 1.577 | 1.533 | 1.548 | 198,611 | +0.00(+0.27%) |
Apr 18, 2008 | 1.548 | 1.565 | 1.526 | 1.543 | 966,063 | +0.02(+1.39%) |
Apr 17, 2008 | 1.539 | 1.545 | 1.503 | 1.522 | 275,034 | -0.02(-1.37%) |
Apr 16, 2008 | 1.512 | 1.545 | 1.484 | 1.543 | 836,047 | -0.00(-0.14%) |
Apr 15, 2008 | 1.558 | 1.558 | 1.486 | 1.545 | 921,100 | +0.00(+0.00%) |
Apr 14, 2008 | 1.567 | 1.594 | 1.529 | 1.545 | 1,082,504 | -0.00(-0.14%) |
Apr 11, 2008 | 1.653 | 1.683 | 1.545 | 1.548 | 1,450,441 | -0.13(-7.70%) |
Apr 10, 2008 | 1.706 | 1.728 | 1.630 | 1.677 | 808,901 | -0.02(-1.37%) |
Apr 09, 2008 | 1.785 | 1.789 | 1.692 | 1.700 | 1,705,060 | -0.08(-4.52%) |
Apr 08, 2008 | 1.770 | 1.799 | 1.766 | 1.780 | 398,116 | +0.01(+0.36%) |
Apr 07, 2008 | 1.793 | 1.804 | 1.749 | 1.774 | 241,714 | -0.00(-0.12%) |
Apr 04, 2008 | 1.808 | 1.846 | 1.757 | 1.776 | 536,058 | -0.02(-1.29%) |
Apr 03, 2008 | 1.799 | 1.821 | 1.785 | 1.799 | 196,873 | -0.01(-0.82%) |
Apr 02, 2008 | 1.827 | 1.895 | 1.789 | 1.814 | 264,510 | -0.01(-0.35%) |
Apr 01, 2008 | 1.831 | 1.865 | 1.808 | 1.821 | 732,596 | +0.02(+1.06%) |
Mar 31, 2008 | 1.789 | 1.821 | 1.783 | 1.802 | 416,670 | +0.02(+1.19%) |
Mar 28, 2008 | 1.819 | 1.823 | 1.778 | 1.780 | 206,103 | -0.03(-1.75%) |
Mar 27, 2008 | 1.829 | 1.844 | 1.802 | 1.812 | 385,301 | -0.01(-0.47%) |
Mar 26, 2008 | 1.825 | 1.948 | 1.806 | 1.821 | 751,911 | -0.02(-0.92%) |
Mar 25, 2008 | 1.838 | 1.850 | 1.802 | 1.838 | 428,361 | -0.00(-0.23%) |
Mar 24, 2008 | 1.829 | 1.965 | 1.810 | 1.842 | 470,207 | +0.02(+1.28%) |
Mar 21, 2008 | 1.821 | 1.878 | 1.793 | 1.819 | 2,153,223 | +0.00(+0.00%) |
Mar 20, 2008 | 1.821 | 1.878 | 1.793 | 1.819 | 2,153,223 | +0.02(+0.94%) |
Mar 19, 2008 | 1.823 | 1.823 | 1.799 | 1.802 | 230,590 | -0.02(-1.05%) |
Mar 18, 2008 | 1.859 | 1.878 | 1.795 | 1.821 | 631,120 | +0.05(+2.63%) |
Mar 17, 2008 | 1.808 | 1.876 | 1.774 | 1.774 | 244,028 | -0.04(-2.10%) |
Mar 14, 2008 | 1.886 | 1.895 | 1.808 | 1.812 | 355,424 | -0.06(-2.95%) |
Mar 13, 2008 | 1.827 | 1.878 | 1.816 | 1.867 | 242,370 | +0.01(+0.80%) |
Mar 12, 2008 | 1.882 | 1.893 | 1.846 | 1.852 | 356,241 | -0.02(-1.24%) |
Mar 11, 2008 | 1.895 | 1.920 | 1.840 | 1.876 | 658,616 | +0.04(+2.07%) |
Mar 10, 2008 | 1.899 | 1.899 | 1.799 | 1.838 | 315,930 | -0.04(-2.36%) |
Mar 07, 2008 | 1.895 | 1.967 | 1.872 | 1.882 | 294,788 | -0.02(-1.00%) |
Mar 06, 2008 | 1.992 | 1.992 | 1.844 | 1.901 | 637,950 | -0.11(-5.57%) |
Mar 05, 2008 | 1.962 | 2.041 | 1.954 | 2.013 | 323,554 | +0.05(+2.59%) |
Mar 04, 2008 | 1.937 | 1.975 | 1.912 | 1.962 | 213,840 | +0.01(+0.65%) |