Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.336 | 2.336 | 2.284 | 2.310 | 279,967 | +0.01(+0.34%) |
Apr 29, 2008 | 2.307 | 2.320 | 2.276 | 2.302 | 228,615 | +0.03(+1.14%) |
Apr 28, 2008 | 2.216 | 2.331 | 2.216 | 2.276 | 304,838 | +0.04(+1.63%) |
Apr 25, 2008 | 2.250 | 2.260 | 2.208 | 2.240 | 220,121 | +0.01(+0.58%) |
Apr 24, 2008 | 2.138 | 2.227 | 2.125 | 2.227 | 165,191 | +0.08(+3.89%) |
Apr 23, 2008 | 2.156 | 2.159 | 2.112 | 2.143 | 205,203 | +0.01(+0.24%) |
Apr 22, 2008 | 2.135 | 2.172 | 2.112 | 2.138 | 280,255 | +0.02(+1.11%) |
Apr 21, 2008 | 2.219 | 2.219 | 2.096 | 2.115 | 1,635,793 | -0.09(-4.13%) |
Apr 18, 2008 | 2.081 | 2.209 | 2.070 | 2.206 | 2,331,543 | +0.12(+5.74%) |
Apr 17, 2008 | 2.050 | 2.094 | 2.005 | 2.086 | 3,134,670 | +0.05(+2.69%) |
Apr 16, 2008 | 2.083 | 2.143 | 2.008 | 2.031 | 1,340,297 | -0.03(-1.52%) |
Apr 15, 2008 | 2.161 | 2.161 | 2.055 | 2.063 | 659,423 | -0.09(-4.23%) |
Apr 14, 2008 | 2.190 | 2.224 | 2.102 | 2.154 | 460,472 | -0.02(-0.96%) |
Apr 11, 2008 | 2.260 | 2.305 | 2.172 | 2.175 | 480,704 | -0.09(-3.80%) |
Apr 10, 2008 | 2.320 | 2.344 | 2.255 | 2.260 | 454,950 | -0.06(-2.58%) |
Apr 09, 2008 | 2.393 | 2.393 | 2.320 | 2.320 | 145,860 | -0.02(-1.00%) |
Apr 08, 2008 | 2.396 | 2.406 | 2.344 | 2.344 | 179,683 | -0.04(-1.85%) |
Apr 07, 2008 | 2.490 | 2.573 | 2.362 | 2.388 | 139,697 | -0.07(-2.76%) |
Apr 04, 2008 | 2.547 | 2.565 | 2.451 | 2.456 | 98,352 | -0.09(-3.58%) |
Apr 03, 2008 | 2.487 | 2.570 | 2.466 | 2.547 | 209,696 | +0.07(+2.73%) |
Apr 02, 2008 | 2.547 | 2.578 | 2.425 | 2.479 | 191,026 | -0.02(-0.94%) |
Apr 01, 2008 | 2.427 | 2.508 | 2.414 | 2.503 | 111,189 | +0.05(+2.13%) |
Mar 31, 2008 | 2.406 | 2.469 | 2.300 | 2.451 | 410,364 | +0.09(+3.63%) |
Mar 28, 2008 | 2.435 | 2.451 | 2.286 | 2.365 | 205,260 | -0.04(-1.73%) |
Mar 27, 2008 | 2.469 | 2.469 | 2.365 | 2.406 | 150,917 | -0.09(-3.55%) |
Mar 26, 2008 | 2.529 | 2.552 | 2.474 | 2.495 | 311,201 | -0.03(-1.03%) |
Mar 25, 2008 | 2.542 | 2.552 | 2.492 | 2.521 | 149,485 | -0.01(-0.21%) |
Mar 24, 2008 | 2.586 | 2.604 | 2.500 | 2.526 | 135,389 | -0.01(-0.31%) |
Mar 21, 2008 | 2.583 | 2.604 | 2.526 | 2.534 | 92,247 | +0.00(+0.00%) |
Mar 20, 2008 | 2.583 | 2.604 | 2.526 | 2.534 | 92,247 | +0.00(+0.10%) |
Mar 19, 2008 | 2.544 | 2.586 | 2.526 | 2.531 | 133,039 | +0.00(+0.10%) |
Mar 18, 2008 | 2.630 | 2.677 | 2.523 | 2.529 | 111,039 | -0.09(-3.38%) |
Mar 17, 2008 | 2.591 | 2.675 | 2.570 | 2.617 | 121,334 | +0.02(+0.70%) |
Mar 14, 2008 | 2.654 | 2.680 | 2.591 | 2.599 | 142,254 | -0.04(-1.63%) |
Mar 13, 2008 | 2.648 | 2.654 | 2.604 | 2.642 | 152,173 | -0.01(-0.44%) |
Mar 12, 2008 | 2.617 | 2.677 | 2.612 | 2.654 | 57,737 | +0.03(+1.09%) |
Mar 11, 2008 | 2.620 | 2.633 | 2.594 | 2.625 | 113,324 | +0.04(+1.41%) |
Mar 10, 2008 | 2.630 | 2.643 | 2.589 | 2.589 | 111,293 | -0.04(-1.58%) |
Mar 07, 2008 | 2.719 | 2.719 | 2.630 | 2.630 | 92,796 | -0.09(-3.44%) |
Mar 06, 2008 | 2.742 | 2.742 | 2.711 | 2.724 | 162,602 | -0.05(-1.69%) |
Mar 05, 2008 | 2.688 | 2.839 | 2.688 | 2.771 | 140,239 | +0.09(+3.50%) |
Mar 04, 2008 | 2.742 | 2.755 | 2.676 | 2.677 | 110,195 | -0.07(-2.47%) |
Mar 03, 2008 | 2.789 | 2.805 | 2.745 | 2.745 | 159,676 | -0.04(-1.59%) |
Feb 29, 2008 | 2.815 | 2.865 | 2.789 | 2.789 | 165,582 | -0.01(-0.28%) |
Feb 28, 2008 | 2.779 | 2.833 | 2.766 | 2.797 | 148,383 | +0.02(+0.75%) |
Feb 27, 2008 | 2.818 | 2.818 | 2.766 | 2.776 | 159,715 | -0.05(-1.93%) |
Feb 26, 2008 | 2.805 | 2.846 | 2.797 | 2.831 | 111,097 | +0.03(+1.12%) |
Feb 25, 2008 | 2.740 | 2.815 | 2.734 | 2.800 | 141,882 | +0.07(+2.38%) |
Feb 22, 2008 | 2.734 | 2.766 | 2.714 | 2.734 | 225,965 | +0.01(+0.19%) |
Feb 21, 2008 | 2.740 | 2.771 | 2.724 | 2.729 | 107,488 | -0.02(-0.76%) |
Feb 20, 2008 | 2.807 | 2.836 | 2.737 | 2.750 | 231,898 | -0.07(-2.40%) |
Feb 19, 2008 | 2.839 | 2.839 | 2.758 | 2.818 | 367,253 | +0.02(+0.65%) |
Feb 18, 2008 | 2.779 | 2.839 | 2.779 | 2.800 | 126,157 | +0.00(+0.00%) |
Feb 15, 2008 | 2.779 | 2.839 | 2.779 | 2.800 | 126,157 | +0.02(+0.80%) |
Feb 14, 2008 | 2.794 | 2.813 | 2.750 | 2.777 | 165,425 | -0.02(-0.79%) |
Feb 13, 2008 | 2.745 | 2.815 | 2.740 | 2.800 | 172,321 | +0.08(+2.77%) |
Feb 12, 2008 | 2.781 | 2.807 | 2.724 | 2.724 | 120,509 | -0.04(-1.32%) |
Feb 11, 2008 | 2.732 | 2.797 | 2.732 | 2.760 | 177,640 | +0.04(+1.44%) |
Feb 08, 2008 | 2.716 | 2.771 | 2.714 | 2.721 | 112,625 | -0.01(-0.19%) |
Feb 07, 2008 | 2.742 | 2.745 | 2.690 | 2.727 | 128,427 | -0.02(-0.66%) |
Feb 06, 2008 | 2.828 | 2.828 | 2.742 | 2.745 | 134,813 | -0.07(-2.59%) |
Feb 05, 2008 | 2.841 | 2.891 | 2.750 | 2.818 | 208,175 | -0.03(-1.10%) |
Feb 04, 2008 | 2.859 | 2.914 | 2.839 | 2.849 | 177,659 | +0.02(+0.55%) |