Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.343 | 2.394 | 2.338 | 2.349 | 2,476,850 | +0.06(+2.57%) |
May 29, 2008 | 2.349 | 2.349 | 2.268 | 2.290 | 2,071,775 | -0.03(-1.35%) |
May 28, 2008 | 2.352 | 2.352 | 2.270 | 2.321 | 2,931,912 | -0.00(-0.03%) |
May 27, 2008 | 2.249 | 2.330 | 2.216 | 2.322 | 1,861,965 | +0.06(+2.43%) |
May 26, 2008 | 2.288 | 2.302 | 2.202 | 2.267 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.288 | 2.302 | 2.202 | 2.267 | 3,310,815 | -0.04(-1.81%) |
May 22, 2008 | 2.290 | 2.349 | 2.260 | 2.309 | 2,899,338 | +0.02(+0.70%) |
May 21, 2008 | 2.357 | 2.384 | 2.272 | 2.293 | 4,367,829 | -0.07(-3.04%) |
May 20, 2008 | 2.514 | 2.514 | 2.329 | 2.365 | 5,040,205 | -0.14(-5.60%) |
May 19, 2008 | 2.569 | 2.594 | 2.467 | 2.505 | 6,837,176 | -0.01(-0.49%) |
May 16, 2008 | 2.514 | 2.517 | 2.420 | 2.517 | 3,135,474 | +0.03(+1.04%) |
May 15, 2008 | 2.371 | 2.499 | 2.355 | 2.491 | 2,619,463 | +0.14(+5.96%) |
May 14, 2008 | 2.320 | 2.427 | 2.288 | 2.351 | 3,902,754 | +0.04(+1.69%) |
May 13, 2008 | 2.316 | 2.321 | 2.274 | 2.312 | 1,978,970 | +0.04(+1.54%) |
May 12, 2008 | 2.218 | 2.284 | 2.207 | 2.277 | 2,337,821 | +0.05(+2.46%) |
May 09, 2008 | 2.197 | 2.259 | 2.158 | 2.222 | 1,070,996 | -0.00(-0.09%) |
May 08, 2008 | 2.187 | 2.257 | 2.178 | 2.224 | 2,044,579 | +0.04(+1.70%) |
May 07, 2008 | 2.229 | 2.304 | 2.187 | 2.187 | 4,019,913 | -0.07(-2.90%) |
May 06, 2008 | 2.171 | 2.265 | 2.134 | 2.252 | 3,999,580 | +0.06(+2.80%) |
May 05, 2008 | 2.255 | 2.255 | 2.171 | 2.191 | 2,232,545 | -0.08(-3.41%) |
May 02, 2008 | 2.269 | 2.334 | 2.164 | 2.268 | 14,515,924 | +0.06(+2.78%) |
May 01, 2008 | 2.074 | 2.225 | 2.011 | 2.207 | 10,712,709 | +0.14(+7.02%) |
Apr 30, 2008 | 2.165 | 2.165 | 2.040 | 2.062 | 2,129,240 | -0.07(-3.12%) |
Apr 29, 2008 | 2.101 | 2.150 | 2.100 | 2.129 | 3,763,495 | +0.01(+0.70%) |
Apr 28, 2008 | 2.162 | 2.162 | 2.090 | 2.114 | 1,365,801 | -0.03(-1.31%) |
Apr 25, 2008 | 2.173 | 2.173 | 2.045 | 2.142 | 3,566,797 | +0.00(+0.11%) |
Apr 24, 2008 | 2.118 | 2.193 | 2.047 | 2.140 | 7,704,407 | +0.05(+2.41%) |
Apr 23, 2008 | 2.026 | 2.127 | 2.012 | 2.089 | 2,804,151 | +0.10(+4.84%) |
Apr 22, 2008 | 2.103 | 2.103 | 1.948 | 1.993 | 2,431,574 | -0.11(-5.17%) |
Apr 21, 2008 | 2.027 | 2.101 | 2.027 | 2.101 | 1,704,345 | +0.04(+1.93%) |
Apr 18, 2008 | 2.088 | 2.093 | 2.015 | 2.061 | 3,410,457 | +0.08(+4.19%) |
Apr 17, 2008 | 2.030 | 2.030 | 1.940 | 1.978 | 3,271,173 | -0.04(-1.96%) |
Apr 16, 2008 | 1.967 | 2.023 | 1.950 | 2.018 | 5,248,914 | +0.18(+9.51%) |
Apr 15, 2008 | 1.843 | 1.844 | 1.781 | 1.843 | 3,329,919 | +0.02(+1.11%) |
Apr 14, 2008 | 1.901 | 1.901 | 1.816 | 1.822 | 3,881,909 | -0.10(-5.10%) |
Apr 11, 2008 | 2.031 | 2.031 | 1.886 | 1.920 | 3,960,091 | -0.12(-6.09%) |
Apr 10, 2008 | 1.927 | 2.088 | 1.927 | 2.045 | 5,111,038 | +0.09(+4.82%) |
Apr 09, 2008 | 1.941 | 1.956 | 1.892 | 1.951 | 1,438,811 | +0.04(+2.36%) |
Apr 08, 2008 | 1.964 | 1.989 | 1.902 | 1.906 | 2,753,805 | -0.09(-4.71%) |
Apr 07, 2008 | 2.046 | 2.077 | 1.984 | 2.000 | 2,972,373 | -0.03(-1.44%) |
Apr 04, 2008 | 2.045 | 2.067 | 1.974 | 2.029 | 2,969,582 | +0.00(+0.19%) |
Apr 03, 2008 | 1.933 | 2.052 | 1.919 | 2.026 | 4,194,742 | +0.05(+2.61%) |
Apr 02, 2008 | 1.974 | 2.031 | 1.945 | 1.974 | 3,642,316 | +0.02(+0.96%) |
Apr 01, 2008 | 1.865 | 1.965 | 1.865 | 1.955 | 4,022,218 | +0.14(+7.58%) |
Mar 31, 2008 | 1.767 | 1.839 | 1.757 | 1.817 | 3,132,503 | +0.04(+2.35%) |
Mar 28, 2008 | 1.838 | 1.875 | 1.773 | 1.776 | 1,562,115 | -0.06(-3.26%) |
Mar 27, 2008 | 1.915 | 2.030 | 1.822 | 1.835 | 2,659,079 | -0.09(-4.55%) |
Mar 26, 2008 | 1.968 | 1.968 | 1.874 | 1.923 | 2,409,038 | -0.05(-2.34%) |
Mar 25, 2008 | 1.927 | 2.003 | 1.927 | 1.969 | 3,892,203 | +0.01(+0.58%) |
Mar 24, 2008 | 1.890 | 1.995 | 1.890 | 1.958 | 3,758,681 | +0.11(+5.67%) |
Mar 21, 2008 | 1.800 | 1.853 | 1.765 | 1.853 | 1,649,184 | +0.00(+0.00%) |
Mar 20, 2008 | 1.800 | 1.853 | 1.765 | 1.853 | 1,649,184 | +0.07(+4.10%) |
Mar 19, 2008 | 1.910 | 1.928 | 1.780 | 1.780 | 2,065,066 | -0.12(-6.56%) |
Mar 18, 2008 | 1.838 | 1.928 | 1.812 | 1.904 | 2,887,737 | +0.12(+6.72%) |
Mar 17, 2008 | 1.689 | 1.819 | 1.689 | 1.785 | 2,932,014 | -0.00(-0.22%) |
Mar 14, 2008 | 1.926 | 1.926 | 1.755 | 1.788 | 2,896,316 | -0.10(-5.18%) |
Mar 13, 2008 | 1.758 | 1.913 | 1.732 | 1.886 | 2,142,096 | +0.05(+2.87%) |
Mar 12, 2008 | 1.867 | 1.892 | 1.824 | 1.833 | 1,652,769 | +0.00(+0.18%) |
Mar 11, 2008 | 1.763 | 1.847 | 1.742 | 1.830 | 2,834,088 | +0.08(+4.85%) |
Mar 10, 2008 | 1.776 | 1.796 | 1.707 | 1.746 | 2,432,521 | -0.01(-0.64%) |
Mar 07, 2008 | 1.731 | 1.827 | 1.706 | 1.757 | 2,175,361 | -0.03(-1.75%) |
Mar 06, 2008 | 1.801 | 1.952 | 1.738 | 1.788 | 1,076,067 | -0.04(-2.37%) |
Mar 05, 2008 | 1.831 | 1.855 | 1.792 | 1.831 | 1,763,142 | +0.03(+1.52%) |
Mar 04, 2008 | 1.769 | 1.805 | 1.701 | 1.804 | 2,610,782 | +0.01(+0.65%) |