Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 1.800 | 2.010 | 1.800 | 1.980 | 153,090 | +0.18(+10.00%) |
May 29, 2008 | 1.800 | 1.860 | 1.790 | 1.800 | 78,795 | -0.04(-2.17%) |
May 28, 2008 | 1.890 | 1.900 | 1.730 | 1.840 | 192,665 | -0.05(-2.65%) |
May 27, 2008 | 2.010 | 2.010 | 1.860 | 1.890 | 117,375 | -0.07(-3.50%) |
May 26, 2008 | 1.930 | 2.040 | 1.930 | 1.959 | 47,862 | +0.00(+0.00%) |
May 23, 2008 | 1.930 | 2.040 | 1.930 | 1.959 | 47,862 | -0.00(-0.07%) |
May 22, 2008 | 2.010 | 2.030 | 1.950 | 1.960 | 63,286 | -0.08(-4.06%) |
May 21, 2008 | 2.060 | 2.080 | 2.020 | 2.043 | 33,689 | -0.07(-3.18%) |
May 20, 2008 | 2.080 | 2.110 | 2.030 | 2.110 | 47,414 | +0.01(+0.48%) |
May 19, 2008 | 2.100 | 2.130 | 2.080 | 2.100 | 37,893 | -0.01(-0.47%) |
May 16, 2008 | 2.160 | 2.200 | 2.110 | 2.110 | 47,853 | -0.06(-2.76%) |
May 15, 2008 | 2.170 | 2.190 | 2.160 | 2.170 | 13,452 | +0.02(+0.93%) |
May 14, 2008 | 2.220 | 2.270 | 2.150 | 2.150 | 36,209 | -0.10(-4.44%) |
May 13, 2008 | 2.160 | 2.250 | 2.160 | 2.250 | 36,649 | +0.06(+2.74%) |
May 12, 2008 | 2.240 | 2.250 | 2.160 | 2.190 | 36,858 | +0.01(+0.46%) |
May 09, 2008 | 2.160 | 2.210 | 2.100 | 2.180 | 47,452 | -0.01(-0.46%) |
May 08, 2008 | 2.130 | 2.190 | 2.094 | 2.190 | 91,102 | +0.03(+1.39%) |
May 07, 2008 | 2.090 | 2.160 | 2.050 | 2.160 | 87,175 | +0.10(+4.85%) |
May 06, 2008 | 2.230 | 2.330 | 2.030 | 2.060 | 175,175 | -0.17(-7.62%) |
May 05, 2008 | 2.220 | 2.260 | 2.125 | 2.230 | 66,305 | +0.02(+0.90%) |
May 02, 2008 | 2.260 | 2.320 | 2.120 | 2.210 | 108,592 | -0.05(-2.21%) |
May 01, 2008 | 2.390 | 2.440 | 2.250 | 2.260 | 68,834 | -0.16(-6.61%) |
Apr 30, 2008 | 2.280 | 2.420 | 2.260 | 2.420 | 183,902 | +0.11(+4.76%) |
Apr 29, 2008 | 2.340 | 2.350 | 2.290 | 2.310 | 86,872 | -0.04(-1.70%) |
Apr 28, 2008 | 2.390 | 2.390 | 2.320 | 2.350 | 58,071 | -0.04(-1.67%) |
Apr 25, 2008 | 2.400 | 2.420 | 2.360 | 2.390 | 89,508 | +0.01(+0.42%) |
Apr 24, 2008 | 2.400 | 2.421 | 2.360 | 2.380 | 53,327 | +0.00(+0.00%) |
Apr 23, 2008 | 2.363 | 2.400 | 2.360 | 2.380 | 22,472 | -0.01(-0.42%) |
Apr 22, 2008 | 2.520 | 2.520 | 2.360 | 2.390 | 57,122 | -0.10(-4.02%) |
Apr 21, 2008 | 2.370 | 2.540 | 2.330 | 2.490 | 313,318 | +0.12(+5.06%) |
Apr 18, 2008 | 2.400 | 2.440 | 2.360 | 2.370 | 38,136 | +0.01(+0.42%) |
Apr 17, 2008 | 2.330 | 2.450 | 2.330 | 2.360 | 57,613 | +0.00(+0.00%) |
Apr 16, 2008 | 2.370 | 2.440 | 2.350 | 2.360 | 258,610 | -0.04(-1.67%) |
Apr 15, 2008 | 2.630 | 2.630 | 2.390 | 2.400 | 41,459 | -0.17(-6.61%) |
Apr 14, 2008 | 2.400 | 2.570 | 2.380 | 2.570 | 54,612 | +0.17(+7.08%) |
Apr 11, 2008 | 2.400 | 2.400 | 2.310 | 2.400 | 54,971 | +0.00(+0.00%) |
Apr 10, 2008 | 2.450 | 2.460 | 2.360 | 2.400 | 42,965 | -0.06(-2.44%) |
Apr 09, 2008 | 2.550 | 2.600 | 2.450 | 2.460 | 65,643 | -0.09(-3.53%) |
Apr 08, 2008 | 2.580 | 2.690 | 2.500 | 2.550 | 74,216 | -0.01(-0.39%) |
Apr 07, 2008 | 2.710 | 2.710 | 2.500 | 2.560 | 97,889 | -0.11(-4.12%) |
Apr 04, 2008 | 2.550 | 2.720 | 2.530 | 2.670 | 101,780 | +0.10(+3.89%) |
Apr 03, 2008 | 2.880 | 2.890 | 2.550 | 2.570 | 219,317 | -0.29(-10.14%) |
Apr 02, 2008 | 2.870 | 2.950 | 2.800 | 2.860 | 68,697 | -0.01(-0.35%) |
Apr 01, 2008 | 2.940 | 3.000 | 2.840 | 2.870 | 81,029 | -0.04(-1.37%) |
Mar 31, 2008 | 2.690 | 2.910 | 2.690 | 2.910 | 262,336 | +0.16(+5.82%) |
Mar 28, 2008 | 2.910 | 3.040 | 2.730 | 2.750 | 126,449 | -0.16(-5.50%) |
Mar 27, 2008 | 2.710 | 2.910 | 2.690 | 2.910 | 106,129 | +0.17(+6.20%) |
Mar 26, 2008 | 2.660 | 2.810 | 2.590 | 2.740 | 58,054 | +0.05(+1.86%) |
Mar 25, 2008 | 2.730 | 2.779 | 2.500 | 2.690 | 161,477 | -0.07(-2.54%) |
Mar 24, 2008 | 2.900 | 2.900 | 2.650 | 2.760 | 123,882 | -0.16(-5.48%) |
Mar 21, 2008 | 2.740 | 2.920 | 2.550 | 2.920 | 168,194 | +0.00(+0.00%) |
Mar 20, 2008 | 2.740 | 2.920 | 2.550 | 2.920 | 168,194 | +0.21(+7.75%) |
Mar 19, 2008 | 2.960 | 2.960 | 2.500 | 2.710 | 238,026 | -0.07(-2.52%) |
Mar 18, 2008 | 2.760 | 2.940 | 2.700 | 2.780 | 300,720 | +0.16(+6.11%) |
Mar 17, 2008 | 2.700 | 2.700 | 2.530 | 2.620 | 117,102 | -0.04(-1.50%) |
Mar 14, 2008 | 2.680 | 2.800 | 2.645 | 2.660 | 99,582 | -0.05(-1.85%) |
Mar 13, 2008 | 2.690 | 2.750 | 2.600 | 2.710 | 232,665 | -0.01(-0.37%) |
Mar 12, 2008 | 2.710 | 2.789 | 2.550 | 2.720 | 425,153 | +0.04(+1.49%) |
Mar 11, 2008 | 2.850 | 2.932 | 2.460 | 2.680 | 354,447 | -0.13(-4.63%) |
Mar 10, 2008 | 3.360 | 3.360 | 2.560 | 2.810 | 615,593 | -0.48(-14.59%) |
Mar 07, 2008 | 3.140 | 3.450 | 3.010 | 3.290 | 1,803,538 | +0.26(+8.58%) |
Mar 06, 2008 | 3.930 | 4.250 | 2.910 | 3.030 | 4,288,500 | +0.94(+44.98%) |
Mar 05, 2008 | 2.250 | 2.300 | 2.020 | 2.090 | 147,300 | -0.14(-6.28%) |
Mar 04, 2008 | 2.140 | 2.380 | 2.140 | 2.230 | 165,895 | +0.06(+2.67%) |