Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.156 | 2.408 | 2.152 | 2.295 | 17,366,698 | +0.13(+6.10%) |
Apr 29, 2008 | 2.221 | 2.221 | 2.144 | 2.163 | 9,474,880 | -0.08(-3.59%) |
Apr 28, 2008 | 2.274 | 2.284 | 2.237 | 2.244 | 9,819,709 | -0.19(-7.73%) |
Apr 25, 2008 | 2.412 | 2.432 | 2.376 | 2.432 | 11,107,965 | +0.05(+2.16%) |
Apr 24, 2008 | 2.334 | 2.395 | 2.315 | 2.380 | 10,114,469 | +0.05(+2.26%) |
Apr 23, 2008 | 2.313 | 2.334 | 2.294 | 2.328 | 5,100,922 | +0.01(+0.53%) |
Apr 22, 2008 | 2.310 | 2.336 | 2.249 | 2.315 | 11,361,263 | +0.00(+0.00%) |
Apr 21, 2008 | 2.306 | 2.332 | 2.262 | 2.315 | 7,024,032 | +0.02(+1.03%) |
Apr 18, 2008 | 2.313 | 2.313 | 2.278 | 2.292 | 11,545,602 | +0.05(+2.20%) |
Apr 17, 2008 | 2.201 | 2.254 | 2.173 | 2.243 | 6,405,693 | +0.05(+2.40%) |
Apr 16, 2008 | 2.153 | 2.202 | 2.140 | 2.190 | 4,947,224 | +0.07(+3.33%) |
Apr 15, 2008 | 2.123 | 2.143 | 2.097 | 2.120 | 3,744,743 | +0.01(+0.37%) |
Apr 14, 2008 | 2.122 | 2.142 | 2.096 | 2.112 | 3,958,330 | -0.02(-0.94%) |
Apr 11, 2008 | 2.128 | 2.153 | 2.116 | 2.132 | 4,737,096 | -0.02(-0.94%) |
Apr 10, 2008 | 2.137 | 2.175 | 2.118 | 2.152 | 5,171,632 | -0.01(-0.26%) |
Apr 09, 2008 | 2.179 | 2.188 | 2.144 | 2.158 | 7,348,442 | -0.02(-0.93%) |
Apr 08, 2008 | 2.122 | 2.197 | 2.107 | 2.178 | 12,143,907 | +0.06(+2.91%) |
Apr 07, 2008 | 2.262 | 2.312 | 2.092 | 2.116 | 28,939,528 | -0.09(-3.96%) |
Apr 04, 2008 | 2.230 | 2.248 | 2.197 | 2.203 | 11,971,283 | -0.01(-0.61%) |
Apr 03, 2008 | 2.180 | 2.249 | 2.171 | 2.217 | 8,102,732 | +0.01(+0.41%) |
Apr 02, 2008 | 2.113 | 2.211 | 2.096 | 2.208 | 15,718,404 | +0.12(+5.56%) |
Apr 01, 2008 | 2.031 | 2.123 | 2.031 | 2.092 | 18,230,596 | +0.07(+3.60%) |
Mar 31, 2008 | 1.949 | 2.027 | 1.938 | 2.019 | 16,483,060 | +0.04(+2.27%) |
Mar 28, 2008 | 1.975 | 1.985 | 1.946 | 1.974 | 11,681,893 | +0.01(+0.28%) |
Mar 27, 2008 | 1.917 | 1.998 | 1.913 | 1.968 | 16,387,338 | +0.08(+4.45%) |
Mar 26, 2008 | 1.935 | 1.937 | 1.870 | 1.885 | 11,640,431 | -0.07(-3.55%) |
Mar 25, 2008 | 1.975 | 2.001 | 1.944 | 1.954 | 9,473,352 | -0.01(-0.40%) |
Mar 24, 2008 | 1.979 | 2.005 | 1.940 | 1.962 | 5,067,627 | -0.00(-0.17%) |
Mar 21, 2008 | 1.923 | 1.999 | 1.919 | 1.965 | 10,953,070 | +0.00(+0.00%) |
Mar 20, 2008 | 1.923 | 1.999 | 1.919 | 1.965 | 10,953,070 | -0.00(-0.06%) |
Mar 19, 2008 | 2.069 | 2.075 | 1.960 | 1.966 | 18,688,018 | -0.08(-4.09%) |
Mar 18, 2008 | 2.068 | 2.068 | 1.982 | 2.050 | 9,660,452 | +0.08(+4.21%) |
Mar 17, 2008 | 1.917 | 2.001 | 1.906 | 1.967 | 9,809,191 | -0.05(-2.66%) |
Mar 14, 2008 | 2.074 | 2.095 | 1.972 | 2.021 | 11,346,653 | -0.03(-1.31%) |
Mar 13, 2008 | 1.986 | 2.054 | 1.955 | 2.048 | 13,836,497 | -0.02(-0.87%) |
Mar 12, 2008 | 2.106 | 2.111 | 2.057 | 2.066 | 8,590,759 | -0.01(-0.43%) |
Mar 11, 2008 | 2.061 | 2.094 | 2.003 | 2.075 | 10,608,429 | +0.06(+3.00%) |
Mar 10, 2008 | 2.124 | 2.124 | 2.004 | 2.014 | 15,624,800 | -0.08(-3.85%) |
Mar 07, 2008 | 2.109 | 2.109 | 2.049 | 2.095 | 26,564,206 | -0.12(-5.50%) |
Mar 06, 2008 | 2.290 | 2.290 | 2.211 | 2.217 | 9,002,026 | -0.08(-3.37%) |
Mar 05, 2008 | 2.283 | 2.312 | 2.254 | 2.294 | 11,030,268 | +0.06(+2.55%) |
Mar 04, 2008 | 2.271 | 2.300 | 2.227 | 2.237 | 34,896,744 | -0.00(-0.10%) |
Mar 03, 2008 | 2.128 | 2.243 | 2.128 | 2.239 | 16,135,765 | +0.11(+5.15%) |
Feb 29, 2008 | 2.126 | 2.170 | 2.096 | 2.130 | 13,479,846 | -0.04(-1.70%) |
Feb 28, 2008 | 2.182 | 2.193 | 2.124 | 2.167 | 13,662,005 | -0.03(-1.22%) |
Feb 27, 2008 | 2.195 | 2.237 | 2.154 | 2.193 | 14,161,890 | +0.02(+0.82%) |
Feb 26, 2008 | 2.054 | 2.196 | 2.054 | 2.175 | 11,115,230 | +0.09(+4.24%) |
Feb 25, 2008 | 2.095 | 2.104 | 2.051 | 2.087 | 8,084,065 | +0.01(+0.70%) |
Feb 22, 2008 | 2.075 | 2.081 | 2.013 | 2.073 | 9,070,967 | +0.03(+1.65%) |
Feb 21, 2008 | 2.075 | 2.109 | 2.022 | 2.039 | 14,690,468 | +0.00(+0.05%) |
Feb 20, 2008 | 1.955 | 2.057 | 1.942 | 2.038 | 9,554,195 | +0.06(+3.00%) |
Feb 19, 2008 | 2.059 | 2.069 | 1.967 | 1.979 | 7,617,771 | -0.01(-0.62%) |
Feb 18, 2008 | 1.980 | 1.998 | 1.963 | 1.991 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 1.980 | 1.998 | 1.963 | 1.991 | 10,801,821 | +0.01(+0.51%) |
Feb 14, 2008 | 2.010 | 2.020 | 1.975 | 1.981 | 17,664,630 | +0.03(+1.49%) |
Feb 13, 2008 | 1.925 | 1.965 | 1.919 | 1.952 | 20,666,414 | +0.05(+2.59%) |
Feb 12, 2008 | 1.877 | 1.927 | 1.870 | 1.902 | 14,357,256 | +0.07(+3.60%) |
Feb 11, 2008 | 1.813 | 1.838 | 1.793 | 1.836 | 10,418,165 | +0.03(+1.48%) |
Feb 08, 2008 | 1.775 | 1.832 | 1.769 | 1.810 | 9,186,723 | +0.01(+0.75%) |
Feb 07, 2008 | 1.792 | 1.811 | 1.766 | 1.796 | 12,160,350 | +0.00(+0.06%) |
Feb 06, 2008 | 1.791 | 1.842 | 1.768 | 1.795 | 16,015,863 | +0.01(+0.75%) |
Feb 05, 2008 | 1.813 | 1.845 | 1.782 | 1.782 | 12,976,218 | -0.08(-4.44%) |
Feb 04, 2008 | 1.834 | 1.898 | 1.804 | 1.864 | 17,636,840 | +0.05(+2.97%) |