Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.742 | 2.774 | 2.701 | 2.750 | 132,127 | +0.02(+0.59%) |
Apr 29, 2008 | 2.774 | 2.814 | 2.725 | 2.733 | 105,219 | -0.01(-0.29%) |
Apr 28, 2008 | 2.822 | 2.822 | 2.717 | 2.742 | 139,853 | -0.08(-2.86%) |
Apr 25, 2008 | 2.814 | 2.838 | 2.750 | 2.822 | 116,932 | +0.01(+0.28%) |
Apr 24, 2008 | 2.758 | 2.895 | 2.701 | 2.814 | 72,122 | +0.02(+0.87%) |
Apr 23, 2008 | 2.983 | 2.983 | 2.782 | 2.790 | 111,270 | -0.02(-0.57%) |
Apr 22, 2008 | 2.903 | 2.951 | 2.766 | 2.806 | 212,735 | -0.12(-4.13%) |
Apr 21, 2008 | 2.935 | 2.959 | 2.862 | 2.927 | 164,092 | -0.01(-0.27%) |
Apr 18, 2008 | 2.750 | 3.011 | 2.666 | 2.935 | 309,721 | +0.24(+8.99%) |
Apr 17, 2008 | 2.411 | 2.701 | 2.338 | 2.693 | 329,973 | +0.30(+12.45%) |
Apr 16, 2008 | 2.379 | 2.395 | 2.330 | 2.395 | 171,536 | +0.06(+2.41%) |
Apr 15, 2008 | 2.338 | 2.387 | 2.298 | 2.338 | 162,154 | +0.05(+1.97%) |
Apr 14, 2008 | 2.266 | 2.306 | 2.250 | 2.293 | 105,916 | +0.07(+3.04%) |
Apr 11, 2008 | 2.338 | 2.338 | 2.201 | 2.225 | 134,371 | -0.17(-7.07%) |
Apr 10, 2008 | 2.242 | 2.395 | 2.137 | 2.395 | 257,387 | +0.19(+8.39%) |
Apr 09, 2008 | 2.153 | 2.371 | 2.096 | 2.209 | 180,662 | -0.07(-3.18%) |
Apr 08, 2008 | 2.298 | 2.394 | 2.217 | 2.282 | 184,510 | -0.04(-1.74%) |
Apr 07, 2008 | 2.395 | 2.467 | 2.258 | 2.322 | 590,053 | +0.01(+0.35%) |
Apr 04, 2008 | 1.847 | 2.395 | 1.822 | 2.314 | 626,873 | +0.54(+30.45%) |
Apr 03, 2008 | 1.847 | 1.847 | 1.709 | 1.774 | 77,768 | +0.00(+0.00%) |
Apr 02, 2008 | 1.814 | 1.959 | 1.709 | 1.774 | 192,903 | +0.02(+0.91%) |
Apr 01, 2008 | 1.927 | 1.927 | 1.742 | 1.758 | 87,453 | -0.10(-5.22%) |
Mar 31, 2008 | 1.830 | 1.879 | 1.774 | 1.855 | 58,015 | +0.08(+4.55%) |
Mar 28, 2008 | 1.750 | 1.822 | 1.734 | 1.774 | 85,472 | +0.01(+0.46%) |
Mar 27, 2008 | 1.774 | 1.951 | 1.709 | 1.766 | 335,364 | +0.15(+9.50%) |
Mar 26, 2008 | 1.645 | 1.653 | 1.605 | 1.613 | 48,468 | -0.02(-0.99%) |
Mar 25, 2008 | 1.637 | 1.645 | 1.613 | 1.629 | 92,547 | +0.02(+1.00%) |
Mar 24, 2008 | 1.613 | 1.742 | 1.605 | 1.613 | 159,030 | +0.02(+1.01%) |
Mar 21, 2008 | 1.605 | 1.645 | 1.580 | 1.597 | 72,594 | +0.00(+0.00%) |
Mar 20, 2008 | 1.605 | 1.645 | 1.580 | 1.597 | 72,594 | +0.02(+1.54%) |
Mar 19, 2008 | 1.653 | 1.653 | 1.556 | 1.572 | 24,400 | -0.03(-2.01%) |
Mar 18, 2008 | 1.621 | 1.661 | 1.524 | 1.605 | 54,860 | +0.00(+0.10%) |
Mar 17, 2008 | 1.492 | 1.806 | 1.435 | 1.603 | 132,229 | -0.00(-0.10%) |
Mar 14, 2008 | 1.629 | 1.677 | 1.532 | 1.605 | 44,446 | +0.01(+0.50%) |
Mar 13, 2008 | 1.588 | 1.621 | 1.564 | 1.597 | 61,514 | +0.01(+0.51%) |
Mar 12, 2008 | 1.605 | 1.677 | 1.572 | 1.588 | 64,111 | -0.02(-1.50%) |
Mar 11, 2008 | 1.556 | 1.637 | 1.556 | 1.613 | 99,772 | +0.06(+3.63%) |
Mar 10, 2008 | 1.637 | 1.637 | 1.524 | 1.556 | 55,132 | -0.10(-5.81%) |
Mar 07, 2008 | 1.677 | 1.709 | 1.621 | 1.652 | 82,930 | -0.02(-1.49%) |
Mar 06, 2008 | 1.782 | 1.782 | 1.669 | 1.677 | 71,742 | -0.05(-2.80%) |
Mar 05, 2008 | 1.693 | 1.766 | 1.693 | 1.726 | 67,357 | +0.02(+0.94%) |
Mar 04, 2008 | 1.790 | 1.798 | 1.685 | 1.709 | 87,052 | -0.07(-4.07%) |
Mar 03, 2008 | 1.814 | 1.814 | 1.750 | 1.782 | 51,092 | -0.07(-3.91%) |
Feb 29, 2008 | 1.750 | 1.901 | 1.750 | 1.855 | 177,536 | +0.05(+2.68%) |
Feb 28, 2008 | 1.855 | 1.903 | 1.766 | 1.806 | 60,736 | -0.03(-1.75%) |
Feb 27, 2008 | 1.871 | 2.000 | 1.822 | 1.838 | 91,655 | -0.02(-0.87%) |
Feb 26, 2008 | 1.911 | 1.919 | 1.855 | 1.855 | 122,238 | -0.06(-3.26%) |
Feb 25, 2008 | 1.935 | 2.016 | 1.814 | 1.917 | 218,420 | +0.04(+2.04%) |
Feb 22, 2008 | 1.903 | 1.911 | 1.871 | 1.879 | 142,490 | +0.01(+0.43%) |
Feb 21, 2008 | 1.943 | 1.992 | 1.871 | 1.871 | 167,362 | -0.09(-4.53%) |
Feb 20, 2008 | 1.943 | 2.016 | 1.871 | 1.959 | 212,755 | +0.04(+2.10%) |
Feb 19, 2008 | 1.935 | 1.976 | 1.911 | 1.919 | 195,968 | +0.00(+0.00%) |
Feb 18, 2008 | 1.976 | 2.008 | 1.855 | 1.919 | 158,782 | +0.00(+0.00%) |
Feb 15, 2008 | 1.976 | 2.008 | 1.855 | 1.919 | 158,782 | -0.02(-0.83%) |
Feb 14, 2008 | 1.959 | 2.016 | 1.887 | 1.935 | 183,673 | -0.02(-1.23%) |
Feb 13, 2008 | 1.621 | 2.056 | 1.597 | 1.959 | 438,730 | +0.37(+23.35%) |
Feb 12, 2008 | 1.613 | 1.613 | 1.588 | 1.588 | 111,869 | -0.02(-1.50%) |
Feb 11, 2008 | 1.645 | 1.645 | 1.588 | 1.613 | 167,362 | -0.02(-1.48%) |
Feb 08, 2008 | 1.613 | 1.669 | 1.580 | 1.637 | 197,058 | +0.06(+4.10%) |
Feb 07, 2008 | 1.588 | 1.597 | 1.564 | 1.572 | 143,586 | +0.01(+0.52%) |
Feb 06, 2008 | 1.588 | 1.605 | 1.564 | 1.564 | 159,833 | +0.00(+0.00%) |
Feb 05, 2008 | 1.605 | 1.605 | 1.556 | 1.564 | 118,463 | -0.00(-0.01%) |
Feb 04, 2008 | 1.661 | 1.661 | 1.556 | 1.564 | 198,872 | -0.03(-2.01%) |