Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.004 | 2.014 | 2.004 | 2.014 | 12,738 | +0.05(+2.29%) |
Apr 29, 2008 | 1.969 | 1.975 | 1.965 | 1.969 | 2,265 | +0.03(+1.66%) |
Apr 28, 2008 | 1.936 | 1.969 | 1.936 | 1.936 | 3,103 | +0.00(+0.00%) |
Apr 25, 2008 | 2.001 | 2.001 | 1.936 | 1.936 | 11,654 | -0.04(-1.80%) |
Apr 24, 2008 | 1.962 | 1.972 | 1.962 | 1.972 | 1,241 | +0.03(+1.49%) |
Apr 23, 2008 | 1.988 | 1.988 | 1.936 | 1.943 | 10,422 | -0.02(-1.15%) |
Apr 22, 2008 | 1.956 | 2.017 | 1.936 | 1.965 | 12,073 | +0.03(+1.36%) |
Apr 21, 2008 | 2.014 | 2.014 | 1.939 | 1.939 | 10,941 | -0.06(-2.94%) |
Apr 18, 2008 | 1.998 | 2.007 | 1.896 | 1.998 | 21,239 | +0.02(+0.81%) |
Apr 17, 2008 | 1.981 | 1.994 | 1.911 | 1.981 | 15,491 | +0.03(+1.48%) |
Apr 16, 2008 | 1.936 | 1.975 | 1.933 | 1.952 | 12,455 | +0.05(+2.71%) |
Apr 15, 2008 | 1.952 | 1.956 | 1.885 | 1.901 | 15,075 | -0.06(-3.12%) |
Apr 14, 2008 | 1.959 | 1.962 | 1.849 | 1.962 | 12,499 | +0.00(+0.16%) |
Apr 11, 2008 | 1.836 | 1.959 | 1.836 | 1.959 | 1,086 | +0.08(+4.47%) |
Apr 10, 2008 | 1.965 | 1.965 | 1.853 | 1.875 | 10,723 | -0.09(-4.43%) |
Apr 09, 2008 | 1.853 | 1.998 | 1.840 | 1.962 | 10,075 | -0.01(-0.33%) |
Apr 08, 2008 | 1.859 | 1.978 | 1.856 | 1.969 | 2,591 | -0.01(-0.67%) |
Apr 07, 2008 | 1.930 | 1.991 | 1.901 | 1.982 | 6,322 | +0.00(+0.18%) |
Apr 04, 2008 | 1.917 | 1.978 | 1.904 | 1.978 | 2,476 | +0.08(+4.07%) |
Apr 03, 2008 | 1.901 | 1.943 | 1.901 | 1.901 | 10,087 | -0.02(-0.84%) |
Apr 02, 2008 | 1.917 | 1.917 | 1.917 | 1.917 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 1.869 | 1.998 | 1.869 | 1.917 | 28,546 | -0.02(-0.83%) |
Mar 31, 2008 | 1.849 | 1.956 | 1.849 | 1.933 | 25,330 | +0.01(+0.67%) |
Mar 28, 2008 | 1.875 | 1.930 | 1.875 | 1.920 | 36,696 | +0.02(+1.02%) |
Mar 27, 2008 | 1.904 | 1.914 | 1.820 | 1.901 | 65,236 | +0.02(+0.85%) |
Mar 26, 2008 | 1.753 | 1.898 | 1.749 | 1.885 | 31,426 | +0.06(+3.36%) |
Mar 25, 2008 | 1.791 | 1.898 | 1.746 | 1.824 | 26,258 | +0.02(+1.02%) |
Mar 24, 2008 | 1.791 | 1.811 | 1.788 | 1.805 | 6,344 | +0.00(+0.05%) |
Mar 21, 2008 | 1.782 | 1.878 | 1.772 | 1.804 | 16,140 | +0.00(+0.00%) |
Mar 20, 2008 | 1.782 | 1.878 | 1.772 | 1.804 | 16,140 | -0.04(-2.27%) |
Mar 19, 2008 | 1.807 | 1.891 | 1.749 | 1.846 | 19,914 | +0.02(+1.06%) |
Mar 18, 2008 | 1.907 | 1.907 | 1.753 | 1.827 | 33,949 | -0.05(-2.74%) |
Mar 17, 2008 | 1.898 | 1.907 | 1.740 | 1.878 | 26,156 | -0.03(-1.35%) |
Mar 14, 2008 | 1.817 | 1.907 | 1.772 | 1.904 | 37,857 | +0.18(+10.67%) |
Mar 13, 2008 | 1.762 | 1.775 | 1.695 | 1.720 | 18,281 | -0.04(-2.38%) |
Mar 12, 2008 | 1.785 | 1.824 | 1.746 | 1.762 | 17,754 | -0.03(-1.44%) |
Mar 11, 2008 | 1.824 | 1.894 | 1.724 | 1.788 | 12,105 | +0.02(+1.09%) |
Mar 10, 2008 | 1.865 | 1.869 | 1.695 | 1.769 | 17,623 | -0.08(-4.36%) |
Mar 07, 2008 | 1.775 | 1.888 | 1.775 | 1.849 | 13,638 | -0.01(-0.35%) |
Mar 06, 2008 | 1.807 | 1.882 | 1.746 | 1.856 | 20,938 | -0.01(-0.35%) |
Mar 05, 2008 | 1.746 | 1.888 | 1.724 | 1.862 | 33,828 | +0.07(+3.96%) |
Mar 04, 2008 | 1.704 | 1.791 | 1.704 | 1.791 | 4,779 | +0.05(+2.96%) |
Mar 03, 2008 | 1.714 | 1.756 | 1.695 | 1.740 | 18,523 | -0.01(-0.55%) |
Feb 29, 2008 | 1.724 | 1.753 | 1.720 | 1.749 | 6,207 | -0.00(-0.18%) |
Feb 28, 2008 | 1.711 | 1.762 | 1.711 | 1.753 | 56,381 | -0.06(-3.20%) |
Feb 27, 2008 | 1.875 | 1.885 | 1.743 | 1.811 | 109,717 | -0.05(-2.77%) |
Feb 26, 2008 | 1.833 | 1.862 | 1.817 | 1.862 | 10,702 | +0.04(+2.30%) |
Feb 25, 2008 | 1.820 | 1.836 | 1.788 | 1.820 | 25,218 | +0.05(+2.73%) |
Feb 22, 2008 | 1.902 | 1.949 | 1.675 | 1.772 | 173,824 | -0.17(-8.96%) |
Feb 21, 2008 | 1.946 | 1.946 | 1.946 | 1.946 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 1.917 | 1.952 | 1.901 | 1.946 | 34,213 | -0.00(-0.15%) |
Feb 19, 2008 | 1.914 | 1.949 | 1.914 | 1.949 | 3,414 | +0.04(+1.85%) |
Feb 18, 2008 | 1.914 | 1.952 | 1.914 | 1.914 | 16,344 | +0.00(+0.00%) |
Feb 15, 2008 | 1.914 | 1.952 | 1.914 | 1.914 | 16,344 | -0.02(-1.23%) |
Feb 14, 2008 | 1.917 | 1.938 | 1.917 | 1.938 | 3,963 | +0.05(+2.80%) |
Feb 13, 2008 | 1.930 | 1.930 | 1.885 | 1.885 | 4,230 | -0.02(-0.85%) |
Feb 12, 2008 | 1.843 | 1.930 | 1.843 | 1.901 | 23,210 | -0.03(-1.67%) |
Feb 11, 2008 | 1.901 | 1.936 | 1.885 | 1.933 | 39,577 | +0.11(+6.01%) |
Feb 08, 2008 | 1.830 | 1.933 | 1.798 | 1.824 | 19,243 | +0.02(+1.07%) |
Feb 07, 2008 | 1.856 | 1.856 | 1.804 | 1.804 | 9,187 | +0.01(+0.36%) |
Feb 06, 2008 | 1.820 | 1.906 | 1.798 | 1.798 | 12,415 | -0.04(-2.11%) |
Feb 05, 2008 | 1.882 | 1.908 | 1.820 | 1.836 | 36,588 | -0.13(-6.40%) |
Feb 04, 2008 | 1.962 | 1.962 | 1.962 | 1.962 | 3,404 | +0.00(+0.16%) |