Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2.047 | 2.111 | 2.047 | 2.070 | 1,621,094 | +0.02(+1.03%) |
Mar 28, 2008 | 2.072 | 2.072 | 2.046 | 2.048 | 1,375,845 | -0.01(-0.40%) |
Mar 27, 2008 | 2.050 | 2.072 | 2.041 | 2.057 | 1,059,833 | +0.01(+0.29%) |
Mar 26, 2008 | 2.086 | 2.086 | 2.047 | 2.051 | 1,541,730 | -0.04(-1.97%) |
Mar 25, 2008 | 2.099 | 2.103 | 2.078 | 2.092 | 965,536 | +0.01(+0.57%) |
Mar 24, 2008 | 2.059 | 2.107 | 2.047 | 2.080 | 1,528,480 | +0.02(+1.03%) |
Mar 21, 2008 | 2.100 | 2.100 | 2.024 | 2.059 | 4,610,743 | +0.00(+0.00%) |
Mar 20, 2008 | 2.100 | 2.100 | 2.024 | 2.059 | 4,610,743 | -0.01(-0.40%) |
Mar 19, 2008 | 2.127 | 2.130 | 2.067 | 2.067 | 1,544,169 | -0.04(-2.01%) |
Mar 18, 2008 | 2.127 | 2.127 | 2.024 | 2.110 | 2,519,973 | +0.01(+0.34%) |
Mar 17, 2008 | 2.150 | 2.150 | 2.103 | 2.103 | 2,126,117 | -0.05(-2.24%) |
Mar 14, 2008 | 2.187 | 2.196 | 2.143 | 2.151 | 2,868,434 | -0.01(-0.54%) |
Mar 13, 2008 | 2.127 | 2.177 | 2.127 | 2.163 | 3,012,782 | +0.01(+0.44%) |
Mar 12, 2008 | 2.178 | 2.193 | 2.152 | 2.153 | 941,331 | -0.01(-0.38%) |
Mar 11, 2008 | 2.141 | 2.170 | 2.124 | 2.161 | 1,715,111 | +0.08(+3.67%) |
Mar 10, 2008 | 2.108 | 2.140 | 2.085 | 2.085 | 1,551,079 | -0.02(-0.90%) |
Mar 07, 2008 | 2.071 | 2.120 | 2.071 | 2.104 | 1,238,135 | +0.02(+1.19%) |
Mar 06, 2008 | 2.140 | 2.140 | 2.079 | 2.079 | 1,893,583 | -0.07(-3.18%) |
Mar 05, 2008 | 2.118 | 2.157 | 2.118 | 2.147 | 2,006,544 | +0.04(+1.78%) |
Mar 04, 2008 | 2.106 | 2.125 | 2.100 | 2.110 | 1,525,803 | -0.02(-0.83%) |
Mar 03, 2008 | 2.145 | 2.152 | 2.097 | 2.127 | 2,058,091 | -0.04(-1.63%) |
Feb 29, 2008 | 2.154 | 2.173 | 2.143 | 2.163 | 1,304,606 | +0.01(+0.33%) |
Feb 28, 2008 | 2.196 | 2.204 | 2.156 | 2.156 | 1,109,136 | -0.05(-2.29%) |
Feb 27, 2008 | 2.183 | 2.210 | 2.172 | 2.206 | 815,986 | +0.02(+0.75%) |
Feb 26, 2008 | 2.176 | 2.218 | 2.163 | 2.190 | 1,210,267 | +0.01(+0.32%) |
Feb 25, 2008 | 2.143 | 2.199 | 2.143 | 2.183 | 1,123,083 | +0.04(+1.70%) |
Feb 22, 2008 | 2.147 | 2.158 | 2.119 | 2.146 | 1,437,608 | -0.00(-0.05%) |
Feb 21, 2008 | 2.184 | 2.196 | 2.131 | 2.147 | 1,344,875 | -0.03(-1.19%) |
Feb 20, 2008 | 2.153 | 2.188 | 2.144 | 2.173 | 915,400 | +0.01(+0.65%) |
Feb 19, 2008 | 2.167 | 2.185 | 2.143 | 2.159 | 1,099,141 | +0.01(+0.44%) |
Feb 18, 2008 | 2.153 | 2.166 | 2.139 | 2.150 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.153 | 2.166 | 2.139 | 2.150 | 957,759 | -0.01(-0.60%) |
Feb 14, 2008 | 2.199 | 2.206 | 2.147 | 2.163 | 1,546,048 | -0.02(-1.13%) |
Feb 13, 2008 | 2.199 | 2.214 | 2.180 | 2.187 | 1,037,744 | +0.00(+0.22%) |
Feb 12, 2008 | 2.165 | 2.206 | 2.163 | 2.183 | 1,672,973 | +0.01(+0.65%) |
Feb 11, 2008 | 2.194 | 2.203 | 2.165 | 2.168 | 1,149,923 | -0.02(-0.86%) |
Feb 08, 2008 | 2.184 | 2.220 | 2.174 | 2.187 | 1,623,100 | -0.01(-0.27%) |
Feb 07, 2008 | 2.185 | 2.225 | 2.167 | 2.193 | 2,091,705 | +0.00(+0.05%) |
Feb 06, 2008 | 2.207 | 2.236 | 2.187 | 2.192 | 1,523,525 | +0.00(+0.05%) |
Feb 05, 2008 | 2.211 | 2.224 | 2.179 | 2.191 | 1,675,590 | -0.06(-2.67%) |
Feb 04, 2008 | 2.206 | 2.271 | 2.186 | 2.251 | 2,650,858 | +0.04(+2.03%) |
Feb 01, 2008 | 2.186 | 2.210 | 2.168 | 2.206 | 1,984,438 | +0.03(+1.35%) |
Jan 31, 2008 | 2.127 | 2.190 | 2.125 | 2.177 | 1,729,432 | +0.02(+1.15%) |
Jan 30, 2008 | 2.185 | 2.206 | 2.152 | 2.152 | 2,179,160 | -0.04(-2.04%) |
Jan 29, 2008 | 2.190 | 2.200 | 2.165 | 2.197 | 1,359,340 | +0.02(+0.76%) |
Jan 28, 2008 | 2.136 | 2.185 | 2.121 | 2.180 | 2,255,125 | +0.04(+2.09%) |
Jan 25, 2008 | 2.153 | 2.160 | 2.118 | 2.136 | 2,441,076 | -0.00(-0.06%) |
Jan 24, 2008 | 2.165 | 2.199 | 2.136 | 2.137 | 6,226,194 | -0.02(-0.71%) |
Jan 23, 2008 | 2.032 | 2.166 | 2.028 | 2.152 | 5,168,324 | +0.08(+3.86%) |
Jan 22, 2008 | 2.007 | 2.088 | 1.953 | 2.072 | 4,962,842 | -0.01(-0.28%) |
Jan 21, 2008 | 2.168 | 2.178 | 2.061 | 2.078 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.168 | 2.178 | 2.061 | 2.078 | 6,146,337 | -0.09(-4.18%) |
Jan 17, 2008 | 2.196 | 2.213 | 2.168 | 2.168 | 3,893,430 | -0.03(-1.29%) |
Jan 16, 2008 | 2.170 | 2.226 | 2.166 | 2.197 | 2,879,118 | +0.01(+0.59%) |
Jan 15, 2008 | 2.201 | 2.220 | 2.170 | 2.184 | 1,687,064 | -0.04(-1.59%) |
Jan 14, 2008 | 2.259 | 2.264 | 2.206 | 2.219 | 2,210,845 | -0.02(-0.95%) |
Jan 11, 2008 | 2.272 | 2.287 | 2.223 | 2.240 | 3,128,718 | -0.04(-1.86%) |
Jan 10, 2008 | 2.268 | 2.308 | 2.260 | 2.283 | 2,907,657 | -0.01(-0.31%) |
Jan 09, 2008 | 2.296 | 2.343 | 2.248 | 2.290 | 2,906,927 | -0.01(-0.31%) |
Jan 08, 2008 | 2.266 | 2.354 | 2.259 | 2.297 | 2,878,659 | +0.04(+1.61%) |
Jan 07, 2008 | 2.288 | 2.288 | 2.198 | 2.260 | 4,826,228 | -0.01(-0.62%) |
Jan 04, 2008 | 2.326 | 2.333 | 2.270 | 2.274 | 3,491,407 | -0.06(-2.47%) |
Jan 03, 2008 | 2.338 | 2.365 | 2.328 | 2.332 | 1,463,505 | -0.01(-0.40%) |
Jan 02, 2008 | 2.360 | 2.381 | 2.326 | 2.341 | 2,453,459 | -0.02(-0.80%) |