Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.512 | 2.549 | 2.435 | 2.435 | 425,459 | -0.04(-1.70%) |
May 29, 2008 | 2.502 | 2.535 | 2.432 | 2.477 | 109,599 | -0.04(-1.49%) |
May 28, 2008 | 2.500 | 2.517 | 2.456 | 2.514 | 95,972 | +0.03(+1.22%) |
May 27, 2008 | 2.374 | 2.547 | 2.374 | 2.484 | 86,741 | +0.11(+4.63%) |
May 26, 2008 | 2.416 | 2.470 | 2.339 | 2.374 | 134,048 | +0.00(+0.00%) |
May 23, 2008 | 2.416 | 2.470 | 2.339 | 2.374 | 134,048 | -0.07(-3.06%) |
May 22, 2008 | 2.325 | 2.449 | 2.308 | 2.449 | 76,967 | +0.15(+6.51%) |
May 21, 2008 | 2.280 | 2.313 | 2.241 | 2.299 | 105,704 | +0.04(+1.76%) |
May 20, 2008 | 2.245 | 2.280 | 2.241 | 2.259 | 59,778 | +0.02(+0.73%) |
May 19, 2008 | 2.257 | 2.332 | 2.231 | 2.243 | 57,705 | +0.02(+0.84%) |
May 16, 2008 | 2.304 | 2.315 | 2.198 | 2.224 | 67,252 | -0.05(-2.36%) |
May 15, 2008 | 2.227 | 2.280 | 2.215 | 2.278 | 26,919 | +0.01(+0.62%) |
May 14, 2008 | 2.175 | 2.336 | 2.175 | 2.264 | 59,244 | +0.08(+3.53%) |
May 13, 2008 | 2.220 | 2.271 | 2.154 | 2.187 | 151,052 | -0.04(-1.58%) |
May 12, 2008 | 2.210 | 2.245 | 2.196 | 2.222 | 110,330 | -0.01(-0.42%) |
May 09, 2008 | 2.177 | 2.250 | 2.177 | 2.231 | 365,291 | +0.07(+3.13%) |
May 08, 2008 | 2.091 | 2.278 | 2.091 | 2.163 | 275,711 | +0.13(+6.32%) |
May 07, 2008 | 2.119 | 2.133 | 2.025 | 2.035 | 83,821 | -0.08(-3.65%) |
May 06, 2008 | 2.245 | 2.269 | 2.098 | 2.112 | 810,971 | -0.13(-5.94%) |
May 05, 2008 | 2.257 | 2.280 | 2.224 | 2.245 | 151,347 | -0.01(-0.41%) |
May 02, 2008 | 2.325 | 2.325 | 2.222 | 2.255 | 28,771 | -0.01(-0.62%) |
May 01, 2008 | 2.250 | 2.299 | 2.222 | 2.269 | 15,978 | +0.02(+0.94%) |
Apr 30, 2008 | 2.228 | 2.259 | 2.227 | 2.248 | 13,806 | -0.01(-0.52%) |
Apr 29, 2008 | 2.388 | 2.423 | 2.259 | 2.259 | 32,897 | -0.11(-4.55%) |
Apr 28, 2008 | 2.386 | 2.386 | 2.327 | 2.367 | 51,154 | -0.02(-0.69%) |
Apr 25, 2008 | 2.339 | 2.386 | 2.336 | 2.383 | 68,916 | +0.07(+2.93%) |
Apr 24, 2008 | 2.245 | 2.315 | 2.245 | 2.315 | 11,523 | +0.02(+0.92%) |
Apr 23, 2008 | 2.285 | 2.339 | 2.252 | 2.294 | 5,049 | +0.02(+1.03%) |
Apr 22, 2008 | 2.269 | 2.350 | 2.245 | 2.271 | 42,483 | -0.05(-2.02%) |
Apr 21, 2008 | 2.362 | 2.402 | 2.306 | 2.318 | 95,788 | -0.04(-1.49%) |
Apr 18, 2008 | 2.189 | 2.360 | 2.189 | 2.353 | 618,794 | +0.17(+7.94%) |
Apr 17, 2008 | 2.177 | 2.198 | 2.163 | 2.180 | 14,986 | -0.02(-1.06%) |
Apr 16, 2008 | 2.194 | 2.222 | 2.166 | 2.203 | 56,879 | +0.04(+1.62%) |
Apr 15, 2008 | 2.220 | 2.222 | 2.140 | 2.168 | 280,717 | -0.03(-1.17%) |
Apr 14, 2008 | 2.203 | 2.231 | 2.191 | 2.194 | 128,690 | +0.02(+1.08%) |
Apr 11, 2008 | 2.255 | 2.255 | 2.163 | 2.170 | 95,121 | -0.12(-5.11%) |
Apr 10, 2008 | 2.163 | 2.287 | 2.145 | 2.287 | 34,663 | +0.12(+5.73%) |
Apr 09, 2008 | 2.166 | 2.168 | 2.152 | 2.163 | 55,357 | -0.01(-0.32%) |
Apr 08, 2008 | 2.189 | 2.189 | 2.166 | 2.170 | 38,737 | +0.01(+0.32%) |
Apr 07, 2008 | 2.276 | 2.276 | 2.163 | 2.163 | 579,915 | -0.05(-2.12%) |
Apr 04, 2008 | 2.203 | 2.212 | 2.152 | 2.210 | 121,139 | +0.01(+0.53%) |
Apr 03, 2008 | 2.175 | 2.210 | 2.135 | 2.198 | 47,717 | +0.00(+0.00%) |
Apr 02, 2008 | 2.222 | 2.222 | 2.156 | 2.198 | 29,823 | -0.02(-0.84%) |
Apr 01, 2008 | 2.222 | 2.222 | 2.163 | 2.217 | 58,829 | +0.05(+2.27%) |
Mar 31, 2008 | 2.217 | 2.217 | 2.131 | 2.168 | 34,996 | +0.09(+4.39%) |
Mar 28, 2008 | 2.046 | 2.170 | 2.046 | 2.077 | 23,717 | +0.03(+1.37%) |
Mar 27, 2008 | 2.166 | 2.166 | 2.028 | 2.049 | 38,819 | -0.09(-4.26%) |
Mar 26, 2008 | 2.135 | 2.159 | 2.126 | 2.140 | 44,245 | -0.00(-0.11%) |
Mar 25, 2008 | 2.128 | 2.163 | 2.128 | 2.142 | 52,954 | +0.00(+0.11%) |
Mar 24, 2008 | 2.156 | 2.184 | 2.107 | 2.140 | 124,705 | +0.03(+1.33%) |
Mar 21, 2008 | 2.173 | 2.173 | 1.944 | 2.112 | 348,470 | +0.00(+0.00%) |
Mar 20, 2008 | 2.173 | 2.173 | 1.944 | 2.112 | 348,470 | -0.06(-2.90%) |
Mar 19, 2008 | 2.283 | 2.381 | 2.175 | 2.175 | 105,276 | -0.05(-2.11%) |
Mar 18, 2008 | 2.170 | 2.222 | 2.170 | 2.222 | 53,583 | +0.02(+0.85%) |
Mar 17, 2008 | 2.505 | 2.505 | 2.128 | 2.203 | 39,058 | -0.25(-10.37%) |
Mar 14, 2008 | 2.545 | 2.545 | 2.437 | 2.458 | 76,719 | -0.07(-2.68%) |
Mar 13, 2008 | 2.493 | 2.538 | 2.479 | 2.526 | 114,204 | +0.06(+2.37%) |
Mar 12, 2008 | 2.453 | 2.470 | 2.257 | 2.467 | 147,255 | +0.11(+4.77%) |
Mar 11, 2008 | 2.156 | 2.355 | 2.131 | 2.355 | 62,763 | +0.26(+12.39%) |
Mar 10, 2008 | 2.105 | 2.229 | 2.067 | 2.096 | 189,166 | +0.07(+3.58%) |
Mar 07, 2008 | 1.850 | 2.084 | 1.801 | 2.023 | 250,223 | +0.26(+15.03%) |
Mar 06, 2008 | 1.871 | 1.871 | 1.754 | 1.759 | 249,389 | -0.11(-5.65%) |
Mar 05, 2008 | 1.876 | 1.931 | 1.852 | 1.864 | 180,024 | -0.01(-0.38%) |
Mar 04, 2008 | 1.913 | 1.939 | 1.864 | 1.871 | 146,776 | -0.03(-1.60%) |
Mar 03, 2008 | 2.011 | 2.023 | 1.883 | 1.901 | 123,726 | -0.12(-6.12%) |
Feb 29, 2008 | 2.058 | 2.105 | 1.958 | 2.025 | 155,050 | -0.04(-1.81%) |
Feb 28, 2008 | 2.180 | 2.180 | 2.035 | 2.063 | 139,538 | -0.06(-2.86%) |
Feb 27, 2008 | 2.105 | 2.208 | 2.105 | 2.124 | 151,270 | -0.01(-0.66%) |
Feb 26, 2008 | 2.222 | 2.222 | 2.107 | 2.138 | 43,710 | -0.03(-1.51%) |
Feb 25, 2008 | 2.313 | 2.313 | 2.121 | 2.170 | 52,642 | +0.06(+2.77%) |
Feb 22, 2008 | 2.163 | 2.189 | 2.105 | 2.112 | 46,506 | -0.06(-2.59%) |
Feb 21, 2008 | 2.187 | 2.276 | 2.163 | 2.168 | 47,610 | +0.04(+1.87%) |
Feb 20, 2008 | 2.105 | 2.175 | 2.105 | 2.128 | 211,763 | +0.04(+1.90%) |
Feb 19, 2008 | 2.159 | 2.222 | 2.070 | 2.089 | 282,488 | -0.04(-1.76%) |
Feb 18, 2008 | 2.280 | 2.280 | 2.077 | 2.126 | 756,934 | +0.00(+0.00%) |
Feb 15, 2008 | 2.280 | 2.280 | 2.077 | 2.126 | 756,934 | -0.15(-6.77%) |
Feb 14, 2008 | 2.336 | 2.336 | 2.280 | 2.280 | 67,975 | -0.06(-2.40%) |
Feb 13, 2008 | 2.350 | 2.465 | 2.318 | 2.336 | 218,625 | +0.00(+0.10%) |
Feb 12, 2008 | 2.360 | 2.360 | 2.315 | 2.334 | 136,211 | +0.03(+1.32%) |
Feb 11, 2008 | 2.350 | 2.350 | 2.269 | 2.304 | 49,542 | -0.04(-1.84%) |
Feb 08, 2008 | 2.339 | 2.350 | 2.297 | 2.347 | 76,458 | +0.01(+0.55%) |
Feb 07, 2008 | 2.306 | 2.381 | 2.306 | 2.334 | 127,826 | +0.03(+1.42%) |
Feb 06, 2008 | 2.320 | 2.350 | 2.292 | 2.301 | 127,356 | -0.00(-0.20%) |
Feb 05, 2008 | 2.404 | 2.465 | 2.304 | 2.306 | 172,443 | -0.07(-3.14%) |
Feb 04, 2008 | 2.290 | 2.486 | 2.290 | 2.381 | 517,994 | +0.09(+3.98%) |
Feb 01, 2008 | 2.346 | 2.416 | 2.280 | 2.290 | 1,429,483 | -0.00(-0.20%) |
Jan 31, 2008 | 2.397 | 2.397 | 2.250 | 2.294 | 119,737 | -0.13(-5.22%) |
Jan 30, 2008 | 2.491 | 2.512 | 2.421 | 2.421 | 619,863 | -0.05(-1.90%) |
Jan 29, 2008 | 2.456 | 2.472 | 2.444 | 2.467 | 23,584 | +0.00(+0.00%) |
Jan 28, 2008 | 2.395 | 2.631 | 2.391 | 2.467 | 127,151 | +0.02(+0.67%) |
Jan 25, 2008 | 2.491 | 2.502 | 2.444 | 2.451 | 69,818 | -0.04(-1.41%) |
Jan 24, 2008 | 2.502 | 2.502 | 2.451 | 2.486 | 290,966 | -0.01(-0.38%) |
Jan 23, 2008 | 2.561 | 2.624 | 2.484 | 2.495 | 166,966 | -0.08(-3.26%) |
Jan 22, 2008 | 2.769 | 2.783 | 2.479 | 2.580 | 167,898 | +0.02(+0.64%) |
Jan 21, 2008 | 2.502 | 2.626 | 2.502 | 2.563 | 62,724 | +0.00(+0.00%) |
Jan 18, 2008 | 2.502 | 2.626 | 2.502 | 2.563 | 62,724 | +0.04(+1.58%) |
Jan 17, 2008 | 2.514 | 2.807 | 2.495 | 2.524 | 50,812 | +0.02(+0.84%) |
Jan 16, 2008 | 2.472 | 2.526 | 2.472 | 2.502 | 482,677 | +0.03(+1.13%) |
Jan 15, 2008 | 2.573 | 2.580 | 2.362 | 2.474 | 113,148 | -0.10(-3.73%) |
Jan 14, 2008 | 2.514 | 2.676 | 2.514 | 2.570 | 132,260 | +0.05(+2.04%) |
Jan 11, 2008 | 2.573 | 2.573 | 2.510 | 2.519 | 66,966 | -0.10(-3.92%) |
Jan 10, 2008 | 2.640 | 2.669 | 2.502 | 2.622 | 797,019 | -0.01(-0.53%) |
Jan 09, 2008 | 2.605 | 2.732 | 2.596 | 2.636 | 176,416 | +0.04(+1.35%) |
Jan 08, 2008 | 2.669 | 2.736 | 2.587 | 2.601 | 245,751 | -0.06(-2.37%) |
Jan 07, 2008 | 2.587 | 2.760 | 2.573 | 2.664 | 301,232 | +0.09(+3.55%) |
Jan 04, 2008 | 2.900 | 2.959 | 2.521 | 2.573 | 464,432 | -0.39(-13.04%) |
Jan 03, 2008 | 3.216 | 3.228 | 2.877 | 2.959 | 415,497 | -0.26(-8.00%) |
Jan 02, 2008 | 3.337 | 3.389 | 3.213 | 3.216 | 72,977 | -0.15(-4.51%) |
Jan 01, 2008 | 3.376 | 3.457 | 3.251 | 3.368 | 235,117 | +0.00(+0.00%) |
Dec 31, 2007 | 3.376 | 3.457 | 3.251 | 3.368 | 235,117 | +0.06(+1.91%) |
Dec 28, 2007 | 3.265 | 3.403 | 3.216 | 3.305 | 187,054 | +0.04(+1.22%) |
Dec 27, 2007 | 3.426 | 3.492 | 3.228 | 3.265 | 241,826 | -0.20(-5.68%) |
Dec 26, 2007 | 3.370 | 3.473 | 3.169 | 3.461 | 175,667 | +0.09(+2.64%) |
Dec 24, 2007 | 2.842 | 3.380 | 2.842 | 3.373 | 454,359 | +0.54(+19.17%) |
Dec 21, 2007 | 3.099 | 3.246 | 2.830 | 2.830 | 1,708,798 | -0.27(-8.68%) |
Dec 20, 2007 | 3.277 | 3.286 | 3.017 | 3.099 | 213,473 | -0.18(-5.56%) |
Dec 19, 2007 | 3.452 | 3.452 | 3.281 | 3.281 | 125,624 | -0.11(-3.37%) |
Dec 18, 2007 | 3.663 | 3.663 | 3.396 | 3.396 | 111,207 | -0.26(-7.04%) |
Dec 17, 2007 | 3.649 | 3.670 | 3.649 | 3.653 | 28,031 | +0.00(+0.13%) |
Dec 14, 2007 | 3.578 | 3.649 | 3.569 | 3.649 | 96,443 | +0.08(+2.23%) |
Dec 13, 2007 | 3.660 | 3.686 | 3.567 | 3.569 | 77,869 | -0.11(-3.11%) |
Dec 12, 2007 | 3.742 | 3.765 | 3.684 | 3.684 | 87,652 | -0.07(-1.87%) |
Dec 11, 2007 | 3.789 | 3.789 | 3.695 | 3.754 | 158,479 | -0.04(-0.93%) |
Dec 10, 2007 | 3.768 | 3.798 | 3.768 | 3.789 | 88,443 | +0.03(+0.87%) |
Dec 07, 2007 | 3.777 | 3.810 | 3.730 | 3.756 | 36,771 | -0.03(-0.68%) |
Dec 06, 2007 | 3.779 | 3.794 | 3.777 | 3.782 | 32,388 | +0.00(+0.12%) |
Dec 05, 2007 | 3.861 | 3.861 | 3.742 | 3.777 | 30,353 | -0.08(-2.12%) |
Dec 04, 2007 | 3.859 | 3.861 | 3.836 | 3.859 | 12,399 | -0.00(-0.00%) |
Dec 03, 2007 | 3.859 | 3.859 | 3.853 | 3.859 | 6,845 | +0.00(+0.00%) |
Nov 30, 2007 | 3.847 | 3.859 | 3.815 | 3.859 | 18,043 | +0.05(+1.23%) |
Nov 29, 2007 | 3.789 | 3.812 | 3.777 | 3.812 | 58,376 | +0.05(+1.24%) |
Nov 28, 2007 | 3.784 | 3.801 | 3.765 | 3.765 | 38,909 | +0.00(+0.06%) |
Nov 27, 2007 | 3.765 | 3.798 | 3.744 | 3.763 | 92,355 | -0.00(-0.06%) |
Nov 26, 2007 | 3.765 | 3.777 | 3.754 | 3.765 | 32,923 | +0.00(+0.12%) |
Nov 23, 2007 | 3.765 | 3.768 | 3.740 | 3.761 | 23,088 | +0.00(+0.12%) |
Nov 21, 2007 | 3.803 | 3.803 | 3.754 | 3.756 | 21,776 | -0.04(-1.11%) |
Nov 20, 2007 | 3.824 | 3.824 | 3.777 | 3.798 | 63,558 | -0.02(-0.49%) |
Nov 19, 2007 | 3.824 | 3.845 | 3.817 | 3.817 | 9,094 | -0.04(-0.97%) |
Nov 16, 2007 | 3.819 | 3.859 | 3.812 | 3.854 | 57,675 | +0.02(+0.49%) |
Nov 15, 2007 | 3.885 | 3.887 | 3.808 | 3.836 | 114,289 | -0.05(-1.20%) |
Nov 14, 2007 | 3.894 | 3.894 | 3.861 | 3.882 | 825,260 | -0.01(-0.30%) |
Nov 13, 2007 | 3.754 | 3.894 | 3.754 | 3.894 | 137,182 | +0.12(+3.22%) |
Nov 12, 2007 | 3.742 | 3.782 | 3.700 | 3.772 | 420,230 | -0.00(-0.06%) |
Nov 09, 2007 | 3.649 | 3.826 | 3.513 | 3.775 | 2,293,375 | +3.77(+806900.63%) |
Jun 08, 2007 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0 | +0.00(+0.00%) |