Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.386 | 2.434 | 2.313 | 2.434 | 106,335 | +0.09(+3.79%) |
May 29, 2008 | 2.353 | 2.466 | 2.329 | 2.345 | 179,420 | +0.02(+0.69%) |
May 28, 2008 | 2.418 | 2.531 | 2.305 | 2.329 | 276,787 | -0.05(-2.04%) |
May 27, 2008 | 2.216 | 2.499 | 2.151 | 2.377 | 183,096 | +0.14(+6.14%) |
May 26, 2008 | 2.345 | 2.418 | 2.183 | 2.240 | 675,252 | +0.00(+0.00%) |
May 23, 2008 | 2.345 | 2.418 | 2.183 | 2.240 | 675,252 | -0.07(-3.15%) |
May 22, 2008 | 2.539 | 2.539 | 2.313 | 2.313 | 200,648 | -0.14(-5.61%) |
May 21, 2008 | 2.669 | 2.701 | 2.434 | 2.450 | 230,269 | -0.15(-5.90%) |
May 20, 2008 | 2.814 | 2.822 | 2.604 | 2.604 | 373,192 | -0.18(-6.40%) |
May 19, 2008 | 2.871 | 2.935 | 2.749 | 2.782 | 214,498 | -0.02(-0.58%) |
May 16, 2008 | 2.855 | 2.887 | 2.798 | 2.798 | 93,555 | -0.07(-2.54%) |
May 15, 2008 | 2.830 | 2.935 | 2.827 | 2.871 | 158,606 | +0.02(+0.57%) |
May 14, 2008 | 2.814 | 2.944 | 2.806 | 2.855 | 329,543 | +0.02(+0.86%) |
May 13, 2008 | 2.919 | 2.976 | 2.814 | 2.830 | 171,128 | -0.10(-3.31%) |
May 12, 2008 | 3.008 | 3.097 | 2.919 | 2.927 | 193,410 | -0.11(-3.72%) |
May 09, 2008 | 3.049 | 3.097 | 2.952 | 3.041 | 148,207 | -0.03(-1.05%) |
May 08, 2008 | 2.749 | 3.162 | 2.741 | 3.073 | 505,196 | +0.30(+10.78%) |
May 07, 2008 | 2.725 | 2.814 | 2.725 | 2.774 | 125,558 | +0.03(+1.18%) |
May 06, 2008 | 2.806 | 2.806 | 2.701 | 2.741 | 111,541 | +0.02(+0.89%) |
May 05, 2008 | 2.774 | 2.774 | 2.693 | 2.717 | 71,062 | -0.03(-1.18%) |
May 02, 2008 | 2.774 | 2.806 | 2.685 | 2.749 | 41,277 | -0.01(-0.29%) |
May 01, 2008 | 2.790 | 2.968 | 2.741 | 2.758 | 92,883 | +0.00(+0.00%) |
Apr 30, 2008 | 2.749 | 2.782 | 2.709 | 2.758 | 131,746 | +0.02(+0.59%) |
Apr 29, 2008 | 2.782 | 2.822 | 2.733 | 2.741 | 104,915 | -0.01(-0.29%) |
Apr 28, 2008 | 2.830 | 2.830 | 2.725 | 2.749 | 139,450 | -0.08(-2.86%) |
Apr 25, 2008 | 2.822 | 2.847 | 2.758 | 2.830 | 116,595 | +0.01(+0.28%) |
Apr 24, 2008 | 2.766 | 2.903 | 2.709 | 2.822 | 71,914 | +0.02(+0.87%) |
Apr 23, 2008 | 2.992 | 2.992 | 2.790 | 2.798 | 110,949 | -0.02(-0.57%) |
Apr 22, 2008 | 2.911 | 2.960 | 2.774 | 2.814 | 212,121 | -0.12(-4.13%) |
Apr 21, 2008 | 2.944 | 2.968 | 2.871 | 2.935 | 163,618 | -0.01(-0.27%) |
Apr 18, 2008 | 2.758 | 3.020 | 2.673 | 2.944 | 308,827 | +0.24(+8.99%) |
Apr 17, 2008 | 2.418 | 2.709 | 2.345 | 2.701 | 329,021 | +0.30(+12.45%) |
Apr 16, 2008 | 2.386 | 2.402 | 2.337 | 2.402 | 171,041 | +0.06(+2.41%) |
Apr 15, 2008 | 2.345 | 2.394 | 2.305 | 2.345 | 161,686 | +0.05(+1.97%) |
Apr 14, 2008 | 2.272 | 2.313 | 2.256 | 2.300 | 105,610 | +0.07(+3.04%) |
Apr 11, 2008 | 2.345 | 2.345 | 2.208 | 2.232 | 133,983 | -0.17(-7.07%) |
Apr 10, 2008 | 2.248 | 2.402 | 2.143 | 2.402 | 256,644 | +0.19(+8.39%) |
Apr 09, 2008 | 2.159 | 2.377 | 2.103 | 2.216 | 180,140 | -0.07(-3.18%) |
Apr 08, 2008 | 2.305 | 2.401 | 2.224 | 2.289 | 183,977 | -0.04(-1.74%) |
Apr 07, 2008 | 2.402 | 2.475 | 2.264 | 2.329 | 588,350 | +0.01(+0.35%) |
Apr 04, 2008 | 1.852 | 2.402 | 1.828 | 2.321 | 625,063 | +0.54(+30.45%) |
Apr 03, 2008 | 1.852 | 1.852 | 1.714 | 1.779 | 77,543 | +0.00(+0.00%) |
Apr 02, 2008 | 1.819 | 1.965 | 1.714 | 1.779 | 192,347 | +0.02(+0.91%) |
Apr 01, 2008 | 1.933 | 1.933 | 1.747 | 1.763 | 87,201 | -0.10(-5.22%) |
Mar 31, 2008 | 1.835 | 1.884 | 1.779 | 1.860 | 57,848 | +0.08(+4.55%) |
Mar 28, 2008 | 1.755 | 1.827 | 1.739 | 1.779 | 85,225 | +0.01(+0.46%) |
Mar 27, 2008 | 1.779 | 1.957 | 1.714 | 1.771 | 334,396 | +0.15(+9.50%) |
Mar 26, 2008 | 1.650 | 1.658 | 1.609 | 1.617 | 48,328 | -0.02(-0.99%) |
Mar 25, 2008 | 1.642 | 1.650 | 1.617 | 1.634 | 92,280 | +0.02(+1.00%) |
Mar 24, 2008 | 1.617 | 1.747 | 1.609 | 1.617 | 158,571 | +0.02(+1.01%) |
Mar 21, 2008 | 1.609 | 1.650 | 1.585 | 1.601 | 72,384 | +0.00(+0.00%) |
Mar 20, 2008 | 1.609 | 1.650 | 1.585 | 1.601 | 72,384 | +0.02(+1.54%) |
Mar 19, 2008 | 1.658 | 1.658 | 1.561 | 1.577 | 24,330 | -0.03(-2.02%) |
Mar 18, 2008 | 1.625 | 1.666 | 1.528 | 1.609 | 54,702 | +0.00(+0.10%) |
Mar 17, 2008 | 1.496 | 1.811 | 1.439 | 1.608 | 131,847 | -0.00(-0.10%) |
Mar 14, 2008 | 1.634 | 1.682 | 1.536 | 1.609 | 44,318 | +0.01(+0.51%) |
Mar 13, 2008 | 1.593 | 1.625 | 1.569 | 1.601 | 61,336 | +0.01(+0.51%) |
Mar 12, 2008 | 1.609 | 1.682 | 1.577 | 1.593 | 63,926 | -0.02(-1.50%) |
Mar 11, 2008 | 1.561 | 1.642 | 1.561 | 1.617 | 99,484 | +0.06(+3.63%) |
Mar 10, 2008 | 1.642 | 1.642 | 1.528 | 1.561 | 54,973 | -0.10(-5.81%) |
Mar 07, 2008 | 1.682 | 1.714 | 1.625 | 1.657 | 82,691 | -0.03(-1.49%) |
Mar 06, 2008 | 1.787 | 1.787 | 1.674 | 1.682 | 71,534 | -0.05(-2.80%) |
Mar 05, 2008 | 1.698 | 1.771 | 1.698 | 1.731 | 67,163 | +0.02(+0.94%) |
Mar 04, 2008 | 1.795 | 1.803 | 1.690 | 1.714 | 86,800 | -0.07(-4.07%) |