Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 1.812 | 1.857 | 1.790 | 1.836 | 2,067,327 | +0.02(+1.34%) |
Jun 27, 2008 | 1.876 | 1.876 | 1.790 | 1.811 | 2,304,459 | -0.07(-3.49%) |
Jun 26, 2008 | 1.959 | 1.960 | 1.856 | 1.877 | 3,283,284 | -0.09(-4.70%) |
Jun 25, 2008 | 1.989 | 1.989 | 1.966 | 1.969 | 1,359,869 | -0.02(-0.78%) |
Jun 24, 2008 | 1.982 | 2.005 | 1.968 | 1.985 | 1,106,338 | -0.01(-0.27%) |
Jun 23, 2008 | 1.993 | 2.013 | 1.984 | 1.990 | 1,763,560 | -0.00(-0.17%) |
Jun 20, 2008 | 2.028 | 2.033 | 1.986 | 1.994 | 3,709,310 | -0.03(-1.63%) |
Jun 19, 2008 | 2.112 | 2.112 | 2.027 | 2.027 | 17,538,910 | -0.13(-5.91%) |
Jun 18, 2008 | 2.167 | 2.175 | 2.148 | 2.154 | 403,217 | -0.01(-0.45%) |
Jun 17, 2008 | 2.160 | 2.201 | 2.130 | 2.164 | 1,267,494 | +0.00(+0.19%) |
Jun 16, 2008 | 2.215 | 2.219 | 2.140 | 2.160 | 1,336,217 | -0.07(-2.97%) |
Jun 13, 2008 | 2.175 | 2.226 | 2.167 | 2.226 | 308,414 | +0.06(+2.94%) |
Jun 12, 2008 | 2.098 | 2.189 | 2.098 | 2.163 | 616,015 | +0.02(+0.95%) |
Jun 11, 2008 | 2.161 | 2.161 | 2.138 | 2.142 | 475,181 | -0.01(-0.60%) |
Jun 10, 2008 | 2.172 | 2.188 | 2.152 | 2.155 | 575,963 | -0.03(-1.39%) |
Jun 09, 2008 | 2.188 | 2.194 | 2.177 | 2.186 | 576,806 | +0.01(+0.41%) |
Jun 06, 2008 | 2.212 | 2.212 | 2.176 | 2.177 | 810,356 | -0.03(-1.42%) |
Jun 05, 2008 | 2.183 | 2.213 | 2.183 | 2.208 | 1,386,186 | +0.03(+1.52%) |
Jun 04, 2008 | 2.196 | 2.196 | 2.158 | 2.175 | 479,858 | -0.02(-1.11%) |
Jun 03, 2008 | 2.197 | 2.203 | 2.191 | 2.199 | 988,164 | -0.00(-0.15%) |
Jun 02, 2008 | 2.196 | 2.203 | 2.182 | 2.203 | 818,734 | +0.00(+0.00%) |
May 30, 2008 | 2.201 | 2.203 | 2.184 | 2.203 | 590,646 | +0.00(+0.00%) |
May 29, 2008 | 2.190 | 2.203 | 2.183 | 2.203 | 549,335 | +0.00(+0.00%) |
May 28, 2008 | 2.188 | 2.203 | 2.172 | 2.203 | 1,078,171 | +0.02(+1.05%) |
May 27, 2008 | 2.174 | 2.185 | 2.162 | 2.180 | 1,719,704 | +0.00(+0.16%) |
May 26, 2008 | 2.162 | 2.201 | 2.153 | 2.176 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.162 | 2.201 | 2.153 | 2.176 | 1,151,659 | +0.01(+0.69%) |
May 22, 2008 | 2.165 | 2.175 | 2.158 | 2.161 | 663,483 | -0.01(-0.50%) |
May 21, 2008 | 2.157 | 2.180 | 2.157 | 2.172 | 905,913 | +0.01(+0.44%) |
May 20, 2008 | 2.142 | 2.171 | 2.131 | 2.163 | 1,450,498 | -0.04(-1.81%) |
May 19, 2008 | 2.119 | 2.216 | 2.119 | 2.203 | 2,999,528 | +0.08(+3.95%) |
May 16, 2008 | 2.128 | 2.138 | 2.111 | 2.119 | 1,130,775 | -0.00(-0.13%) |
May 15, 2008 | 2.113 | 2.158 | 2.113 | 2.121 | 1,584,568 | +0.00(+0.03%) |
May 14, 2008 | 2.128 | 2.128 | 2.098 | 2.121 | 1,223,831 | +0.01(+0.71%) |
May 13, 2008 | 2.144 | 2.157 | 2.097 | 2.106 | 1,162,953 | -0.04(-1.98%) |
May 12, 2008 | 2.172 | 2.173 | 2.138 | 2.148 | 1,059,373 | -0.02(-0.78%) |
May 09, 2008 | 2.162 | 2.182 | 2.159 | 2.165 | 935,353 | -0.02(-0.96%) |
May 08, 2008 | 2.178 | 2.190 | 2.170 | 2.186 | 484,905 | +0.02(+0.72%) |
May 07, 2008 | 2.172 | 2.182 | 2.160 | 2.171 | 671,268 | -0.00(-0.22%) |
May 06, 2008 | 2.169 | 2.181 | 2.156 | 2.175 | 768,409 | -0.00(-0.16%) |
May 05, 2008 | 2.148 | 2.179 | 2.141 | 2.179 | 665,141 | +0.04(+1.99%) |
May 02, 2008 | 2.135 | 2.152 | 2.132 | 2.136 | 554,279 | +0.01(+0.41%) |
May 01, 2008 | 2.123 | 2.146 | 2.109 | 2.128 | 695,172 | +0.00(+0.16%) |
Apr 30, 2008 | 2.100 | 2.142 | 2.100 | 2.124 | 743,928 | +0.01(+0.58%) |
Apr 29, 2008 | 2.109 | 2.128 | 2.062 | 2.112 | 926,162 | +0.01(+0.55%) |
Apr 28, 2008 | 2.113 | 2.115 | 2.085 | 2.100 | 734,499 | -0.02(-1.05%) |
Apr 25, 2008 | 2.061 | 2.160 | 2.047 | 2.123 | 1,290,747 | +0.08(+3.83%) |
Apr 24, 2008 | 2.092 | 2.105 | 2.036 | 2.044 | 2,158,563 | -0.05(-2.58%) |
Apr 23, 2008 | 2.083 | 2.122 | 2.081 | 2.098 | 1,736,222 | +0.00(+0.13%) |
Apr 22, 2008 | 2.109 | 2.122 | 2.088 | 2.096 | 586,294 | -0.02(-1.05%) |
Apr 21, 2008 | 2.128 | 2.128 | 2.108 | 2.118 | 873,735 | -0.01(-0.57%) |
Apr 18, 2008 | 2.086 | 2.130 | 2.086 | 2.130 | 726,744 | +0.05(+2.37%) |
Apr 17, 2008 | 2.091 | 2.098 | 2.061 | 2.081 | 519,318 | +0.01(+0.52%) |
Apr 16, 2008 | 2.037 | 2.096 | 2.037 | 2.070 | 1,278,270 | +0.04(+2.08%) |
Apr 15, 2008 | 2.025 | 2.044 | 2.010 | 2.028 | 364,112 | +0.01(+0.42%) |
Apr 14, 2008 | 2.017 | 2.026 | 2.005 | 2.019 | 524,632 | +0.01(+0.47%) |
Apr 11, 2008 | 2.090 | 2.090 | 1.966 | 2.010 | 1,676,987 | -0.09(-4.43%) |
Apr 10, 2008 | 2.123 | 2.140 | 2.079 | 2.103 | 730,740 | -0.01(-0.54%) |
Apr 09, 2008 | 2.128 | 2.159 | 2.115 | 2.115 | 666,058 | -0.00(-0.03%) |
Apr 08, 2008 | 2.108 | 2.128 | 2.088 | 2.115 | 839,382 | -0.00(-0.10%) |
Apr 07, 2008 | 2.107 | 2.155 | 2.082 | 2.117 | 908,800 | -0.00(-0.16%) |
Apr 04, 2008 | 2.101 | 2.125 | 2.074 | 2.121 | 1,388,880 | +0.03(+1.49%) |
Apr 03, 2008 | 2.038 | 2.101 | 2.030 | 2.090 | 867,356 | +0.04(+2.18%) |
Apr 02, 2008 | 2.057 | 2.061 | 2.027 | 2.045 | 1,645,727 | -0.01(-0.43%) |