Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 2.100 | 2.100 | 1.871 | 1.880 | 9,866,319 | -0.06(-2.98%) |
Jun 27, 2008 | 1.933 | 1.984 | 1.885 | 1.938 | 9,032,871 | +0.01(+0.63%) |
Jun 26, 2008 | 1.938 | 2.001 | 1.873 | 1.926 | 16,003,188 | -0.03(-1.60%) |
Jun 25, 2008 | 2.042 | 2.124 | 1.945 | 1.958 | 9,646,613 | -0.09(-4.35%) |
Jun 24, 2008 | 1.979 | 2.112 | 1.962 | 2.047 | 10,655,531 | +0.05(+2.41%) |
Jun 23, 2008 | 2.141 | 2.141 | 1.967 | 1.998 | 12,134,174 | -0.11(-5.14%) |
Jun 20, 2008 | 2.119 | 2.126 | 2.035 | 2.107 | 15,381,812 | +0.01(+0.34%) |
Jun 19, 2008 | 2.102 | 2.145 | 1.996 | 2.100 | 8,231,165 | -0.00(-0.11%) |
Jun 18, 2008 | 2.165 | 2.255 | 2.071 | 2.102 | 12,555,959 | -0.07(-3.22%) |
Jun 17, 2008 | 2.193 | 2.287 | 2.162 | 2.172 | 8,233,956 | -0.14(-6.24%) |
Jun 16, 2008 | 2.287 | 2.350 | 2.227 | 2.316 | 8,947,136 | +0.01(+0.31%) |
Jun 13, 2008 | 2.186 | 2.340 | 2.155 | 2.309 | 11,921,550 | +0.13(+6.08%) |
Jun 12, 2008 | 2.203 | 2.285 | 2.155 | 2.177 | 11,555,273 | +0.01(+0.56%) |
Jun 11, 2008 | 2.449 | 2.449 | 2.155 | 2.165 | 9,882,873 | -0.27(-10.99%) |
Jun 10, 2008 | 2.432 | 2.473 | 2.314 | 2.432 | 7,672,453 | +0.06(+2.54%) |
Jun 09, 2008 | 2.362 | 2.427 | 2.307 | 2.372 | 5,562,204 | +0.01(+0.51%) |
Jun 06, 2008 | 2.502 | 2.506 | 2.360 | 2.360 | 5,526,354 | -0.16(-6.22%) |
Jun 05, 2008 | 2.461 | 2.547 | 2.437 | 2.516 | 4,930,599 | +0.06(+2.45%) |
Jun 04, 2008 | 2.475 | 2.533 | 2.401 | 2.456 | 7,890,335 | -0.02(-0.97%) |
Jun 03, 2008 | 2.591 | 2.593 | 2.413 | 2.480 | 7,631,153 | -0.04(-1.72%) |
Jun 02, 2008 | 2.584 | 2.584 | 2.466 | 2.523 | 6,972,834 | -0.06(-2.42%) |
May 30, 2008 | 2.651 | 2.651 | 2.557 | 2.586 | 6,675,962 | -0.07(-2.54%) |
May 29, 2008 | 2.562 | 2.675 | 2.528 | 2.653 | 5,415,546 | +0.08(+3.09%) |
May 28, 2008 | 2.641 | 2.665 | 2.555 | 2.574 | 4,491,649 | -0.06(-2.37%) |
May 27, 2008 | 2.680 | 2.750 | 2.543 | 2.637 | 5,173,579 | -0.05(-1.71%) |
May 26, 2008 | 2.649 | 2.704 | 2.591 | 2.682 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.649 | 2.704 | 2.591 | 2.682 | 4,222,154 | +0.03(+1.00%) |
May 22, 2008 | 2.795 | 2.839 | 2.596 | 2.656 | 7,142,647 | +0.02(+0.92%) |
May 21, 2008 | 2.820 | 2.911 | 2.617 | 2.632 | 8,955,276 | -0.20(-7.14%) |
May 20, 2008 | 3.029 | 3.029 | 2.786 | 2.834 | 5,396,225 | -0.20(-6.74%) |
May 19, 2008 | 2.990 | 3.053 | 2.947 | 3.039 | 7,637,076 | +0.05(+1.77%) |
May 16, 2008 | 2.860 | 2.995 | 2.803 | 2.986 | 9,441,930 | +0.15(+5.44%) |
May 15, 2008 | 2.769 | 2.851 | 2.733 | 2.832 | 4,786,656 | +0.06(+2.17%) |
May 14, 2008 | 2.733 | 2.815 | 2.680 | 2.771 | 5,443,883 | +0.05(+1.77%) |
May 13, 2008 | 2.670 | 2.759 | 2.620 | 2.723 | 6,255,186 | +0.06(+2.35%) |
May 12, 2008 | 2.639 | 2.697 | 2.588 | 2.661 | 5,167,818 | +0.03(+1.19%) |
May 09, 2008 | 2.596 | 2.728 | 2.596 | 2.629 | 2,947,899 | -0.01(-0.36%) |
May 08, 2008 | 2.668 | 2.668 | 2.545 | 2.639 | 7,571,035 | -0.01(-0.45%) |
May 07, 2008 | 2.714 | 2.791 | 2.622 | 2.651 | 6,909,722 | -0.07(-2.39%) |
May 06, 2008 | 2.733 | 2.745 | 2.673 | 2.716 | 3,689,379 | -0.00(-0.09%) |
May 05, 2008 | 2.887 | 2.887 | 2.697 | 2.718 | 5,421,248 | -0.04(-1.40%) |
May 02, 2008 | 2.771 | 2.807 | 2.689 | 2.757 | 6,305,723 | +0.01(+0.44%) |
May 01, 2008 | 2.677 | 2.865 | 2.651 | 2.745 | 6,108,469 | +0.07(+2.61%) |
Apr 30, 2008 | 2.714 | 2.795 | 2.656 | 2.675 | 6,004,905 | -0.03(-1.24%) |
Apr 29, 2008 | 2.675 | 2.723 | 2.627 | 2.709 | 4,357,774 | +0.02(+0.90%) |
Apr 28, 2008 | 2.740 | 2.781 | 2.641 | 2.685 | 7,824,565 | -0.07(-2.54%) |
Apr 25, 2008 | 2.771 | 2.853 | 2.673 | 2.754 | 5,332,269 | +0.00(+0.18%) |
Apr 24, 2008 | 2.759 | 2.841 | 2.685 | 2.750 | 3,900,707 | -0.02(-0.78%) |
Apr 23, 2008 | 2.793 | 2.848 | 2.714 | 2.771 | 4,717,929 | +0.00(+0.09%) |
Apr 22, 2008 | 2.800 | 2.817 | 2.706 | 2.769 | 7,480,603 | -0.08(-2.71%) |
Apr 21, 2008 | 2.848 | 2.851 | 2.742 | 2.846 | 8,603,307 | -0.02(-0.67%) |
Apr 18, 2008 | 2.730 | 3.055 | 2.721 | 2.865 | 21,823,586 | +0.33(+13.23%) |
Apr 17, 2008 | 2.735 | 2.735 | 2.506 | 2.531 | 9,099,247 | -0.05(-1.78%) |
Apr 16, 2008 | 2.567 | 2.644 | 2.480 | 2.576 | 7,365,173 | +0.04(+1.61%) |
Apr 15, 2008 | 2.721 | 2.733 | 2.509 | 2.535 | 11,547,078 | -0.17(-6.40%) |
Apr 14, 2008 | 2.646 | 2.728 | 2.487 | 2.709 | 8,941,138 | +0.06(+2.37%) |
Apr 11, 2008 | 2.649 | 2.709 | 2.591 | 2.646 | 5,331,883 | -0.04(-1.52%) |
Apr 10, 2008 | 2.733 | 2.803 | 2.661 | 2.687 | 4,527,624 | -0.01(-0.27%) |
Apr 09, 2008 | 2.776 | 2.935 | 2.685 | 2.694 | 6,868,547 | -0.08(-2.78%) |
Apr 08, 2008 | 2.846 | 2.865 | 2.754 | 2.771 | 4,996,249 | -0.10(-3.60%) |
Apr 07, 2008 | 2.889 | 2.959 | 2.856 | 2.875 | 5,877,097 | -0.00(-0.08%) |
Apr 04, 2008 | 2.942 | 3.017 | 2.846 | 2.877 | 6,905,207 | -0.07(-2.29%) |
Apr 03, 2008 | 2.889 | 3.002 | 2.730 | 2.945 | 9,970,673 | +0.10(+3.64%) |
Apr 02, 2008 | 2.945 | 3.217 | 2.807 | 2.841 | 9,279,535 | -0.17(-5.52%) |