Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.347 | 2.347 | 2.248 | 2.248 | 103,291 | -0.07(-3.13%) |
May 29, 2008 | 2.314 | 2.328 | 2.288 | 2.321 | 59,220 | +0.01(+0.29%) |
May 28, 2008 | 2.347 | 2.347 | 2.288 | 2.314 | 260,242 | +0.00(+0.00%) |
May 27, 2008 | 2.380 | 2.380 | 2.281 | 2.314 | 46,261 | -0.06(-2.51%) |
May 26, 2008 | 2.367 | 2.380 | 2.275 | 2.374 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.367 | 2.380 | 2.275 | 2.374 | 133,735 | +0.03(+1.13%) |
May 22, 2008 | 2.347 | 2.414 | 2.314 | 2.347 | 114,713 | +0.03(+1.14%) |
May 21, 2008 | 2.361 | 2.387 | 2.314 | 2.321 | 178,179 | -0.03(-1.40%) |
May 20, 2008 | 2.414 | 2.420 | 2.314 | 2.354 | 147,204 | -0.03(-1.38%) |
May 19, 2008 | 2.585 | 2.585 | 2.380 | 2.387 | 349,576 | -0.19(-7.44%) |
May 16, 2008 | 2.592 | 2.619 | 2.579 | 2.579 | 120,257 | -0.06(-2.26%) |
May 15, 2008 | 2.691 | 2.771 | 2.579 | 2.638 | 196,339 | -0.09(-3.16%) |
May 14, 2008 | 2.704 | 2.817 | 2.658 | 2.724 | 208,880 | +0.10(+3.78%) |
May 13, 2008 | 2.870 | 2.943 | 2.546 | 2.625 | 643,048 | +0.36(+16.08%) |
May 12, 2008 | 2.295 | 2.310 | 2.248 | 2.261 | 143,821 | -0.03(-1.44%) |
May 09, 2008 | 2.328 | 2.374 | 2.255 | 2.295 | 52,770 | -0.01(-0.57%) |
May 08, 2008 | 2.308 | 2.380 | 2.275 | 2.308 | 55,852 | +0.03(+1.46%) |
May 07, 2008 | 2.387 | 2.394 | 2.255 | 2.275 | 153,164 | -0.09(-3.91%) |
May 06, 2008 | 2.347 | 2.394 | 2.314 | 2.367 | 183,026 | +0.05(+1.99%) |
May 05, 2008 | 2.414 | 2.414 | 2.314 | 2.321 | 153,369 | -0.07(-2.77%) |
May 02, 2008 | 2.394 | 2.473 | 2.380 | 2.387 | 145,410 | +0.03(+1.12%) |
May 01, 2008 | 2.367 | 2.420 | 2.361 | 2.361 | 150,422 | +0.01(+0.56%) |
Apr 30, 2008 | 2.354 | 2.513 | 2.347 | 2.347 | 146,401 | -0.03(-1.39%) |
Apr 29, 2008 | 2.414 | 2.414 | 2.347 | 2.380 | 58,511 | -0.00(-0.00%) |
Apr 28, 2008 | 2.314 | 2.493 | 2.301 | 2.380 | 249,202 | +0.04(+1.70%) |
Apr 25, 2008 | 2.387 | 2.400 | 2.321 | 2.341 | 144,046 | -0.04(-1.67%) |
Apr 24, 2008 | 2.519 | 2.531 | 2.374 | 2.380 | 399,350 | -0.16(-6.25%) |
Apr 23, 2008 | 2.605 | 2.625 | 2.460 | 2.539 | 150,231 | -0.09(-3.52%) |
Apr 22, 2008 | 2.685 | 2.685 | 2.513 | 2.632 | 132,797 | -0.03(-1.00%) |
Apr 21, 2008 | 2.738 | 2.738 | 2.585 | 2.658 | 120,224 | -0.12(-4.29%) |
Apr 18, 2008 | 2.962 | 2.962 | 2.632 | 2.777 | 296,433 | -0.13(-4.33%) |
Apr 17, 2008 | 2.989 | 2.989 | 2.843 | 2.903 | 60,271 | +0.01(+0.46%) |
Apr 16, 2008 | 2.936 | 2.956 | 2.843 | 2.890 | 113,975 | -0.05(-1.58%) |
Apr 15, 2008 | 2.962 | 3.128 | 2.876 | 2.936 | 86,032 | -0.01(-0.45%) |
Apr 14, 2008 | 3.022 | 3.128 | 2.909 | 2.949 | 54,948 | -0.11(-3.46%) |
Apr 11, 2008 | 2.896 | 3.055 | 2.764 | 3.055 | 144,637 | +0.19(+6.45%) |
Apr 10, 2008 | 2.936 | 2.962 | 2.830 | 2.870 | 89,586 | -0.04(-1.36%) |
Apr 09, 2008 | 3.233 | 3.260 | 2.909 | 2.909 | 151,685 | -0.21(-6.78%) |
Apr 08, 2008 | 2.969 | 3.207 | 2.951 | 3.121 | 199,106 | +0.18(+6.07%) |
Apr 07, 2008 | 2.909 | 3.009 | 2.784 | 2.943 | 166,853 | +0.07(+2.30%) |
Apr 04, 2008 | 2.797 | 2.909 | 2.752 | 2.876 | 126,883 | +0.13(+4.57%) |
Apr 03, 2008 | 2.704 | 2.771 | 2.585 | 2.751 | 170,809 | +0.07(+2.72%) |
Apr 02, 2008 | 2.513 | 2.724 | 2.506 | 2.678 | 186,314 | +0.17(+6.58%) |
Apr 01, 2008 | 2.546 | 2.566 | 2.387 | 2.513 | 133,699 | +0.01(+0.53%) |
Mar 31, 2008 | 2.387 | 2.499 | 2.347 | 2.499 | 109,384 | +0.11(+4.42%) |
Mar 28, 2008 | 2.513 | 2.519 | 2.334 | 2.394 | 133,042 | -0.12(-4.74%) |
Mar 27, 2008 | 2.704 | 2.704 | 2.447 | 2.513 | 212,466 | -0.12(-4.52%) |
Mar 26, 2008 | 2.652 | 2.790 | 2.539 | 2.632 | 186,816 | +0.00(+0.00%) |
Mar 25, 2008 | 2.433 | 2.645 | 2.354 | 2.632 | 268,771 | +0.24(+9.94%) |
Mar 24, 2008 | 2.301 | 2.546 | 2.268 | 2.394 | 260,036 | +0.16(+7.10%) |
Mar 21, 2008 | 2.182 | 2.268 | 2.083 | 2.235 | 199,330 | +0.00(+0.00%) |
Mar 20, 2008 | 2.182 | 2.268 | 2.083 | 2.235 | 199,330 | +0.06(+2.74%) |
Mar 19, 2008 | 2.116 | 2.295 | 1.944 | 2.175 | 826,253 | +0.06(+2.81%) |
Mar 18, 2008 | 2.784 | 2.784 | 2.004 | 2.116 | 947,807 | -0.48(-18.37%) |
Mar 17, 2008 | 3.967 | 3.967 | 2.519 | 2.592 | 1,003,000 | -1.38(-34.67%) |
Mar 14, 2008 | 3.908 | 4.020 | 3.908 | 3.967 | 268,435 | +0.04(+1.01%) |
Mar 13, 2008 | 3.961 | 3.967 | 3.881 | 3.928 | 201,742 | -0.04(-1.00%) |
Mar 12, 2008 | 3.928 | 3.967 | 3.881 | 3.967 | 140,181 | -0.04(-0.99%) |
Mar 11, 2008 | 3.868 | 4.007 | 3.835 | 4.007 | 80,987 | +0.05(+1.34%) |
Mar 10, 2008 | 3.967 | 3.967 | 3.815 | 3.954 | 97,151 | -0.05(-1.16%) |
Mar 07, 2008 | 3.941 | 4.000 | 3.815 | 4.000 | 93,929 | +0.03(+0.67%) |
Mar 06, 2008 | 3.802 | 3.974 | 3.736 | 3.974 | 153,929 | +0.03(+0.84%) |
Mar 05, 2008 | 3.888 | 3.941 | 3.829 | 3.941 | 83,003 | +0.03(+0.68%) |
Mar 04, 2008 | 3.961 | 3.961 | 3.743 | 3.915 | 110,073 | +0.01(+0.34%) |