Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 1.592 | 1.592 | 1.509 | 1.569 | 578,674 | +0.00(+0.14%) |
Apr 29, 2008 | 1.571 | 1.630 | 1.567 | 1.567 | 565,382 | +0.00(+0.00%) |
Apr 28, 2008 | 1.579 | 1.603 | 1.565 | 1.567 | 698,289 | -0.02(-1.20%) |
Apr 25, 2008 | 1.666 | 1.666 | 1.553 | 1.586 | 481,879 | -0.07(-4.22%) |
Apr 24, 2008 | 1.501 | 1.660 | 1.501 | 1.656 | 281,260 | +0.16(+10.77%) |
Apr 23, 2008 | 1.509 | 1.581 | 1.488 | 1.495 | 140,776 | -0.01(-0.42%) |
Apr 22, 2008 | 1.537 | 1.598 | 1.501 | 1.501 | 386,057 | -0.05(-3.01%) |
Apr 21, 2008 | 1.533 | 1.577 | 1.533 | 1.548 | 198,611 | +0.00(+0.27%) |
Apr 18, 2008 | 1.548 | 1.565 | 1.526 | 1.543 | 966,063 | +0.02(+1.39%) |
Apr 17, 2008 | 1.539 | 1.545 | 1.503 | 1.522 | 275,034 | -0.02(-1.37%) |
Apr 16, 2008 | 1.512 | 1.545 | 1.484 | 1.543 | 836,047 | -0.00(-0.14%) |
Apr 15, 2008 | 1.558 | 1.558 | 1.486 | 1.545 | 921,100 | +0.00(+0.00%) |
Apr 14, 2008 | 1.567 | 1.594 | 1.529 | 1.545 | 1,082,504 | -0.00(-0.14%) |
Apr 11, 2008 | 1.653 | 1.683 | 1.545 | 1.548 | 1,450,441 | -0.13(-7.70%) |
Apr 10, 2008 | 1.706 | 1.728 | 1.630 | 1.677 | 808,901 | -0.02(-1.37%) |
Apr 09, 2008 | 1.785 | 1.789 | 1.692 | 1.700 | 1,705,060 | -0.08(-4.52%) |
Apr 08, 2008 | 1.770 | 1.799 | 1.766 | 1.780 | 398,116 | +0.01(+0.36%) |
Apr 07, 2008 | 1.793 | 1.804 | 1.749 | 1.774 | 241,714 | -0.00(-0.12%) |
Apr 04, 2008 | 1.808 | 1.846 | 1.757 | 1.776 | 536,058 | -0.02(-1.29%) |
Apr 03, 2008 | 1.799 | 1.821 | 1.785 | 1.799 | 196,873 | -0.01(-0.82%) |
Apr 02, 2008 | 1.827 | 1.895 | 1.789 | 1.814 | 264,510 | -0.01(-0.35%) |
Apr 01, 2008 | 1.831 | 1.865 | 1.808 | 1.821 | 732,596 | +0.02(+1.06%) |
Mar 31, 2008 | 1.789 | 1.821 | 1.783 | 1.802 | 416,670 | +0.02(+1.19%) |
Mar 28, 2008 | 1.819 | 1.823 | 1.778 | 1.780 | 206,103 | -0.03(-1.75%) |
Mar 27, 2008 | 1.829 | 1.844 | 1.802 | 1.812 | 385,301 | -0.01(-0.47%) |
Mar 26, 2008 | 1.825 | 1.948 | 1.806 | 1.821 | 751,911 | -0.02(-0.92%) |
Mar 25, 2008 | 1.838 | 1.850 | 1.802 | 1.838 | 428,361 | -0.00(-0.23%) |
Mar 24, 2008 | 1.829 | 1.965 | 1.810 | 1.842 | 470,207 | +0.02(+1.28%) |
Mar 21, 2008 | 1.821 | 1.878 | 1.793 | 1.819 | 2,153,223 | +0.00(+0.00%) |
Mar 20, 2008 | 1.821 | 1.878 | 1.793 | 1.819 | 2,153,223 | +0.02(+0.94%) |
Mar 19, 2008 | 1.823 | 1.823 | 1.799 | 1.802 | 230,590 | -0.02(-1.05%) |
Mar 18, 2008 | 1.859 | 1.878 | 1.795 | 1.821 | 631,120 | +0.05(+2.63%) |
Mar 17, 2008 | 1.808 | 1.876 | 1.774 | 1.774 | 244,028 | -0.04(-2.10%) |
Mar 14, 2008 | 1.886 | 1.895 | 1.808 | 1.812 | 355,424 | -0.06(-2.95%) |
Mar 13, 2008 | 1.827 | 1.878 | 1.816 | 1.867 | 242,370 | +0.01(+0.80%) |
Mar 12, 2008 | 1.882 | 1.893 | 1.846 | 1.852 | 356,241 | -0.02(-1.24%) |
Mar 11, 2008 | 1.895 | 1.920 | 1.840 | 1.876 | 658,616 | +0.04(+2.07%) |
Mar 10, 2008 | 1.899 | 1.899 | 1.799 | 1.838 | 315,930 | -0.04(-2.36%) |
Mar 07, 2008 | 1.895 | 1.967 | 1.872 | 1.882 | 294,788 | -0.02(-1.00%) |
Mar 06, 2008 | 1.992 | 1.992 | 1.844 | 1.901 | 637,950 | -0.11(-5.57%) |
Mar 05, 2008 | 1.962 | 2.041 | 1.954 | 2.013 | 323,554 | +0.05(+2.59%) |
Mar 04, 2008 | 1.937 | 1.975 | 1.912 | 1.962 | 213,840 | +0.01(+0.65%) |
Mar 03, 2008 | 1.973 | 2.007 | 1.929 | 1.950 | 345,070 | -0.02(-0.86%) |
Feb 29, 2008 | 2.020 | 2.066 | 1.960 | 1.967 | 313,569 | -0.08(-4.03%) |
Feb 28, 2008 | 2.054 | 2.058 | 2.003 | 2.049 | 397,922 | -0.01(-0.62%) |
Feb 27, 2008 | 2.066 | 2.106 | 2.060 | 2.062 | 277,996 | -0.03(-1.52%) |
Feb 26, 2008 | 2.073 | 2.113 | 2.073 | 2.094 | 647,430 | +0.00(+0.10%) |
Feb 25, 2008 | 2.090 | 2.096 | 2.037 | 2.092 | 253,816 | -0.00(-0.10%) |
Feb 22, 2008 | 2.087 | 2.138 | 2.037 | 2.094 | 260,830 | +0.01(+0.51%) |
Feb 21, 2008 | 2.117 | 2.132 | 2.081 | 2.083 | 1,069,892 | -0.03(-1.40%) |
Feb 20, 2008 | 2.066 | 2.117 | 2.066 | 2.113 | 347,432 | +0.04(+1.73%) |
Feb 19, 2008 | 2.098 | 2.117 | 2.068 | 2.077 | 247,420 | +0.01(+0.51%) |
Feb 18, 2008 | 2.054 | 2.123 | 2.034 | 2.066 | 369,269 | +0.00(+0.00%) |
Feb 15, 2008 | 2.054 | 2.123 | 2.034 | 2.066 | 369,269 | +0.01(+0.41%) |
Feb 14, 2008 | 2.128 | 2.131 | 2.058 | 2.058 | 465,998 | -0.07(-3.09%) |
Feb 13, 2008 | 2.202 | 2.202 | 2.079 | 2.123 | 1,069,202 | -0.07(-3.19%) |
Feb 12, 2008 | 2.206 | 2.236 | 2.168 | 2.193 | 252,337 | -0.01(-0.29%) |
Feb 11, 2008 | 2.272 | 2.272 | 2.187 | 2.200 | 426,580 | -0.06(-2.72%) |
Feb 08, 2008 | 2.325 | 2.325 | 2.225 | 2.261 | 556,180 | -0.07(-2.82%) |
Feb 07, 2008 | 2.236 | 2.371 | 2.223 | 2.327 | 456,664 | +0.09(+4.07%) |
Feb 06, 2008 | 2.354 | 2.388 | 2.233 | 2.236 | 541,415 | -0.13(-5.46%) |
Feb 05, 2008 | 2.339 | 2.454 | 2.301 | 2.365 | 616,397 | -0.03(-1.24%) |
Feb 04, 2008 | 2.380 | 2.454 | 2.318 | 2.394 | 520,536 | +0.01(+0.53%) |