Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.052 | 2.075 | 2.048 | 2.064 | 2,088,231 | +0.02(+1.11%) |
Apr 29, 2008 | 2.063 | 2.063 | 2.037 | 2.042 | 2,360,593 | -0.02(-0.93%) |
Apr 28, 2008 | 2.056 | 2.072 | 2.043 | 2.061 | 1,728,572 | -0.00(-0.17%) |
Apr 25, 2008 | 2.098 | 2.098 | 2.054 | 2.064 | 1,640,475 | -0.02(-0.98%) |
Apr 24, 2008 | 2.084 | 2.085 | 2.063 | 2.085 | 1,533,223 | +0.01(+0.35%) |
Apr 23, 2008 | 2.099 | 2.099 | 2.073 | 2.078 | 1,380,916 | -0.01(-0.46%) |
Apr 22, 2008 | 2.103 | 2.115 | 2.073 | 2.087 | 2,375,032 | -0.03(-1.36%) |
Apr 21, 2008 | 2.159 | 2.163 | 2.110 | 2.116 | 1,878,742 | -0.04(-1.94%) |
Apr 18, 2008 | 2.146 | 2.165 | 2.143 | 2.158 | 1,690,179 | +0.03(+1.64%) |
Apr 17, 2008 | 2.143 | 2.143 | 2.119 | 2.123 | 1,115,156 | -0.03(-1.56%) |
Apr 16, 2008 | 2.133 | 2.157 | 2.125 | 2.157 | 2,059,485 | +0.04(+2.10%) |
Apr 15, 2008 | 2.093 | 2.123 | 2.081 | 2.112 | 897,255 | +0.03(+1.56%) |
Apr 14, 2008 | 2.067 | 2.095 | 2.067 | 2.080 | 1,575,940 | +0.01(+0.41%) |
Apr 11, 2008 | 2.045 | 2.095 | 2.045 | 2.072 | 1,594,278 | +0.01(+0.29%) |
Apr 10, 2008 | 2.043 | 2.072 | 2.038 | 2.066 | 1,695,170 | +0.03(+1.47%) |
Apr 09, 2008 | 2.073 | 2.073 | 2.036 | 2.036 | 1,523,274 | -0.03(-1.39%) |
Apr 08, 2008 | 2.045 | 2.072 | 2.045 | 2.064 | 813,690 | +0.01(+0.35%) |
Apr 07, 2008 | 2.070 | 2.072 | 2.052 | 2.057 | 1,759,070 | +0.00(+0.23%) |
Apr 04, 2008 | 2.078 | 2.098 | 2.051 | 2.052 | 2,274,783 | -0.02(-0.93%) |
Apr 03, 2008 | 2.073 | 2.100 | 2.067 | 2.072 | 1,740,266 | -0.02(-0.75%) |
Apr 02, 2008 | 2.118 | 2.127 | 2.069 | 2.087 | 3,006,227 | -0.04(-1.80%) |
Apr 01, 2008 | 2.124 | 2.131 | 2.100 | 2.125 | 1,999,942 | +0.02(+0.85%) |
Mar 31, 2008 | 2.085 | 2.149 | 2.085 | 2.107 | 1,591,991 | +0.02(+1.03%) |
Mar 28, 2008 | 2.110 | 2.110 | 2.084 | 2.086 | 1,351,145 | -0.01(-0.40%) |
Mar 27, 2008 | 2.087 | 2.110 | 2.079 | 2.094 | 1,040,806 | +0.01(+0.29%) |
Mar 26, 2008 | 2.124 | 2.124 | 2.085 | 2.088 | 1,514,051 | -0.04(-1.97%) |
Mar 25, 2008 | 2.137 | 2.141 | 2.116 | 2.130 | 948,201 | +0.01(+0.57%) |
Mar 24, 2008 | 2.097 | 2.146 | 2.085 | 2.118 | 1,501,039 | +0.02(+1.03%) |
Mar 21, 2008 | 2.139 | 2.139 | 2.061 | 2.097 | 4,527,966 | +0.00(+0.00%) |
Mar 20, 2008 | 2.139 | 2.139 | 2.061 | 2.097 | 4,527,966 | -0.01(-0.40%) |
Mar 19, 2008 | 2.166 | 2.169 | 2.105 | 2.105 | 1,516,447 | -0.04(-2.01%) |
Mar 18, 2008 | 2.166 | 2.166 | 2.061 | 2.148 | 2,474,731 | +0.01(+0.34%) |
Mar 17, 2008 | 2.189 | 2.189 | 2.141 | 2.141 | 2,087,947 | -0.05(-2.24%) |
Mar 14, 2008 | 2.227 | 2.236 | 2.182 | 2.190 | 2,816,937 | -0.01(-0.54%) |
Mar 13, 2008 | 2.166 | 2.216 | 2.166 | 2.202 | 2,958,693 | +0.01(+0.44%) |
Mar 12, 2008 | 2.218 | 2.233 | 2.191 | 2.193 | 924,431 | -0.01(-0.38%) |
Mar 11, 2008 | 2.181 | 2.210 | 2.163 | 2.201 | 1,684,319 | +0.08(+3.67%) |
Mar 10, 2008 | 2.147 | 2.179 | 2.123 | 2.123 | 1,523,232 | -0.02(-0.89%) |
Mar 07, 2008 | 2.109 | 2.159 | 2.109 | 2.142 | 1,215,907 | +0.03(+1.19%) |
Mar 06, 2008 | 2.179 | 2.179 | 2.117 | 2.117 | 1,859,587 | -0.07(-3.18%) |
Mar 05, 2008 | 2.157 | 2.196 | 2.157 | 2.187 | 1,970,520 | +0.04(+1.78%) |
Mar 04, 2008 | 2.145 | 2.164 | 2.139 | 2.148 | 1,498,410 | -0.02(-0.83%) |
Mar 03, 2008 | 2.184 | 2.191 | 2.135 | 2.166 | 2,021,142 | -0.04(-1.63%) |
Feb 29, 2008 | 2.194 | 2.213 | 2.182 | 2.202 | 1,281,184 | +0.01(+0.33%) |
Feb 28, 2008 | 2.236 | 2.244 | 2.195 | 2.195 | 1,089,224 | -0.05(-2.29%) |
Feb 27, 2008 | 2.222 | 2.250 | 2.212 | 2.246 | 801,337 | +0.02(+0.75%) |
Feb 26, 2008 | 2.215 | 2.258 | 2.202 | 2.230 | 1,188,538 | +0.01(+0.32%) |
Feb 25, 2008 | 2.182 | 2.239 | 2.182 | 2.222 | 1,102,920 | +0.04(+1.70%) |
Feb 22, 2008 | 2.187 | 2.197 | 2.158 | 2.185 | 1,411,798 | -0.00(-0.05%) |
Feb 21, 2008 | 2.224 | 2.236 | 2.170 | 2.187 | 1,320,730 | -0.03(-1.19%) |
Feb 20, 2008 | 2.193 | 2.228 | 2.183 | 2.213 | 898,966 | +0.01(+0.65%) |
Feb 19, 2008 | 2.207 | 2.225 | 2.182 | 2.199 | 1,079,408 | +0.01(+0.44%) |
Feb 18, 2008 | 2.193 | 2.206 | 2.178 | 2.189 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.193 | 2.206 | 2.178 | 2.189 | 940,564 | -0.01(-0.60%) |
Feb 14, 2008 | 2.239 | 2.246 | 2.187 | 2.202 | 1,518,291 | -0.03(-1.13%) |
Feb 13, 2008 | 2.239 | 2.255 | 2.220 | 2.227 | 1,019,113 | +0.00(+0.22%) |
Feb 12, 2008 | 2.205 | 2.246 | 2.202 | 2.222 | 1,642,938 | +0.01(+0.65%) |
Feb 11, 2008 | 2.234 | 2.243 | 2.205 | 2.208 | 1,129,278 | -0.02(-0.86%) |
Feb 08, 2008 | 2.224 | 2.261 | 2.214 | 2.227 | 1,593,960 | -0.01(-0.27%) |
Feb 07, 2008 | 2.225 | 2.266 | 2.207 | 2.233 | 2,054,152 | +0.00(+0.05%) |
Feb 06, 2008 | 2.248 | 2.276 | 2.227 | 2.232 | 1,496,173 | +0.00(+0.05%) |
Feb 05, 2008 | 2.251 | 2.264 | 2.219 | 2.231 | 1,645,508 | -0.06(-2.67%) |
Feb 04, 2008 | 2.246 | 2.312 | 2.226 | 2.292 | 2,603,267 | +0.05(+2.03%) |