Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 1.822 | 1.846 | 1.810 | 1.846 | 26,093,650 | +0.04(+2.02%) |
May 29, 2008 | 1.803 | 1.829 | 1.778 | 1.809 | 41,870,000 | -0.00(-0.02%) |
May 28, 2008 | 1.744 | 1.810 | 1.741 | 1.810 | 35,753,900 | +0.08(+4.34%) |
May 27, 2008 | 1.709 | 1.762 | 1.700 | 1.735 | 22,165,150 | +0.03(+1.95%) |
May 26, 2008 | 1.713 | 1.722 | 1.674 | 1.701 | 0 | +0.00(+0.00%) |
May 23, 2008 | 1.713 | 1.722 | 1.674 | 1.701 | 23,776,000 | -0.02(-1.20%) |
May 22, 2008 | 1.758 | 1.775 | 1.709 | 1.722 | 26,344,000 | -0.03(-1.44%) |
May 21, 2008 | 1.778 | 1.825 | 1.714 | 1.747 | 31,165,600 | -0.04(-2.28%) |
May 20, 2008 | 1.809 | 1.809 | 1.743 | 1.788 | 40,099,252 | -0.02(-1.29%) |
May 19, 2008 | 1.900 | 1.920 | 1.811 | 1.811 | 62,982,700 | -0.10(-5.08%) |
May 16, 2008 | 1.980 | 1.995 | 1.894 | 1.908 | 28,009,450 | -0.07(-3.31%) |
May 15, 2008 | 1.994 | 1.998 | 1.960 | 1.974 | 18,466,650 | -0.04(-1.97%) |
May 14, 2008 | 2.025 | 2.035 | 1.980 | 2.013 | 31,367,150 | -0.00(-0.03%) |
May 13, 2008 | 1.950 | 2.020 | 1.921 | 2.014 | 36,500,552 | +0.06(+3.23%) |
May 12, 2008 | 1.900 | 1.958 | 1.880 | 1.951 | 22,073,400 | +0.05(+2.76%) |
May 09, 2008 | 1.870 | 1.907 | 1.842 | 1.899 | 49,330,100 | +0.02(+1.11%) |
May 08, 2008 | 1.914 | 1.947 | 1.854 | 1.878 | 34,668,852 | -0.03(-1.75%) |
May 07, 2008 | 1.963 | 1.990 | 1.902 | 1.911 | 14,627,700 | -0.06(-2.87%) |
May 06, 2008 | 1.964 | 1.976 | 1.942 | 1.968 | 11,259,200 | -0.01(-0.72%) |
May 05, 2008 | 1.980 | 1.995 | 1.920 | 1.982 | 24,096,550 | +0.02(+1.27%) |
May 02, 2008 | 2.080 | 2.080 | 1.948 | 1.957 | 33,040,400 | -0.05(-2.64%) |
May 01, 2008 | 1.963 | 2.015 | 1.935 | 2.010 | 35,313,652 | +0.05(+2.42%) |
Apr 30, 2008 | 1.980 | 2.008 | 1.950 | 1.963 | 38,517,652 | -0.02(-0.86%) |
Apr 29, 2008 | 2.012 | 2.032 | 1.956 | 1.980 | 29,901,350 | -0.04(-1.85%) |
Apr 28, 2008 | 2.108 | 2.108 | 2.006 | 2.017 | 27,257,350 | -0.04(-1.94%) |
Apr 25, 2008 | 2.088 | 2.088 | 1.986 | 2.057 | 30,149,400 | +0.06(+2.85%) |
Apr 24, 2008 | 2.144 | 2.155 | 1.990 | 2.000 | 98,866,904 | -0.22(-9.80%) |
Apr 23, 2008 | 2.320 | 2.320 | 2.198 | 2.217 | 44,913,800 | -0.05(-2.02%) |
Apr 22, 2008 | 2.357 | 2.357 | 2.212 | 2.263 | 31,759,750 | -0.10(-4.34%) |
Apr 21, 2008 | 2.320 | 2.384 | 2.295 | 2.366 | 32,527,750 | +0.07(+2.90%) |
Apr 18, 2008 | 2.272 | 2.318 | 2.265 | 2.299 | 23,517,200 | +0.07(+3.11%) |
Apr 17, 2008 | 2.227 | 2.248 | 2.206 | 2.230 | 16,262,250 | -0.03(-1.23%) |
Apr 16, 2008 | 2.195 | 2.265 | 2.191 | 2.257 | 28,154,050 | +0.09(+3.94%) |
Apr 15, 2008 | 2.200 | 2.205 | 2.152 | 2.172 | 35,723,200 | +0.02(+0.80%) |
Apr 14, 2008 | 2.206 | 2.233 | 2.142 | 2.155 | 25,082,350 | -0.06(-2.54%) |
Apr 11, 2008 | 2.272 | 2.272 | 2.200 | 2.211 | 43,339,500 | -0.06(-2.69%) |
Apr 10, 2008 | 2.209 | 2.318 | 2.209 | 2.272 | 31,287,150 | +0.05(+2.03%) |
Apr 09, 2008 | 2.300 | 2.323 | 2.200 | 2.227 | 38,409,852 | -0.06(-2.79%) |
Apr 08, 2008 | 2.292 | 2.337 | 2.264 | 2.290 | 17,093,300 | -0.01(-0.24%) |
Apr 07, 2008 | 2.341 | 2.356 | 2.281 | 2.296 | 18,635,200 | -0.04(-1.59%) |
Apr 04, 2008 | 2.410 | 2.410 | 2.320 | 2.333 | 25,386,400 | -0.05(-2.01%) |
Apr 03, 2008 | 2.376 | 2.405 | 2.303 | 2.381 | 32,964,750 | +0.00(+0.19%) |
Apr 02, 2008 | 2.398 | 2.426 | 2.331 | 2.376 | 29,532,250 | -0.02(-0.76%) |
Apr 01, 2008 | 2.280 | 2.400 | 2.266 | 2.395 | 42,479,500 | +0.13(+5.55%) |
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%) |