Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2.170 | 2.190 | 2.150 | 2.180 | 215,694 | +0.03(+1.40%) |
Mar 28, 2008 | 2.110 | 2.160 | 2.110 | 2.150 | 140,737 | +0.04(+1.90%) |
Mar 27, 2008 | 2.150 | 2.180 | 2.090 | 2.110 | 363,799 | -0.06(-2.76%) |
Mar 26, 2008 | 2.200 | 2.200 | 2.100 | 2.170 | 150,220 | -0.02(-0.91%) |
Mar 25, 2008 | 2.130 | 2.200 | 2.130 | 2.190 | 59,250 | +0.06(+2.82%) |
Mar 24, 2008 | 2.120 | 2.130 | 2.050 | 2.130 | 177,754 | +0.02(+0.95%) |
Mar 21, 2008 | 2.130 | 2.130 | 2.050 | 2.110 | 165,394 | +0.00(+0.00%) |
Mar 20, 2008 | 2.130 | 2.130 | 2.050 | 2.110 | 165,394 | -0.02(-0.94%) |
Mar 19, 2008 | 2.170 | 2.190 | 2.120 | 2.130 | 171,810 | -0.03(-1.39%) |
Mar 18, 2008 | 2.160 | 2.210 | 2.160 | 2.160 | 348,935 | +0.00(+0.00%) |
Mar 17, 2008 | 2.160 | 2.170 | 2.100 | 2.160 | 520,787 | -0.01(-0.46%) |
Mar 14, 2008 | 2.210 | 2.210 | 2.130 | 2.170 | 324,325 | +0.02(+0.93%) |
Mar 13, 2008 | 2.180 | 2.180 | 2.100 | 2.150 | 515,287 | +0.00(+0.00%) |
Mar 12, 2008 | 2.260 | 2.260 | 2.150 | 2.150 | 334,848 | -0.02(-0.92%) |
Mar 11, 2008 | 2.250 | 2.300 | 2.150 | 2.170 | 362,403 | -0.08(-3.56%) |
Mar 10, 2008 | 2.260 | 2.270 | 2.240 | 2.250 | 247,389 | -0.02(-0.88%) |
Mar 07, 2008 | 2.280 | 2.300 | 2.250 | 2.270 | 171,581 | -0.02(-0.87%) |
Mar 06, 2008 | 2.250 | 2.310 | 2.250 | 2.290 | 188,776 | +0.04(+1.78%) |
Mar 05, 2008 | 2.290 | 2.330 | 2.240 | 2.250 | 651,587 | -0.03(-1.32%) |
Mar 04, 2008 | 2.320 | 2.360 | 2.260 | 2.280 | 369,924 | -0.02(-0.87%) |
Mar 03, 2008 | 2.320 | 2.370 | 2.280 | 2.300 | 245,486 | -0.04(-1.71%) |
Feb 29, 2008 | 2.400 | 2.420 | 2.330 | 2.340 | 219,215 | -0.07(-2.90%) |
Feb 28, 2008 | 2.460 | 2.500 | 2.400 | 2.410 | 248,385 | -0.09(-3.60%) |
Feb 27, 2008 | 2.650 | 2.660 | 2.460 | 2.500 | 399,019 | -0.15(-5.66%) |
Feb 26, 2008 | 2.730 | 2.740 | 2.600 | 2.650 | 254,379 | -0.09(-3.28%) |
Feb 25, 2008 | 2.650 | 2.740 | 2.630 | 2.740 | 221,008 | +0.10(+3.79%) |
Feb 22, 2008 | 2.590 | 2.640 | 2.520 | 2.640 | 280,423 | +0.10(+3.94%) |
Feb 21, 2008 | 2.580 | 2.580 | 2.520 | 2.540 | 80,595 | +0.00(+0.00%) |
Feb 20, 2008 | 2.480 | 2.580 | 2.430 | 2.540 | 496,023 | +0.06(+2.42%) |
Feb 19, 2008 | 2.470 | 2.490 | 2.420 | 2.480 | 620,187 | +0.03(+1.22%) |
Feb 18, 2008 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.500 | 2.510 | 2.440 | 2.450 | 75,363 | -0.05(-2.00%) |
Feb 14, 2008 | 2.540 | 2.550 | 2.500 | 2.500 | 58,168 | -0.03(-1.19%) |
Feb 13, 2008 | 2.520 | 2.540 | 2.500 | 2.530 | 61,574 | +0.00(+0.00%) |
Feb 12, 2008 | 2.470 | 2.570 | 2.470 | 2.530 | 130,412 | +0.05(+2.02%) |
Feb 11, 2008 | 2.560 | 2.560 | 2.480 | 2.480 | 76,530 | -0.09(-3.50%) |
Feb 08, 2008 | 2.460 | 2.600 | 2.460 | 2.570 | 613,560 | +0.14(+5.76%) |
Feb 07, 2008 | 2.450 | 2.470 | 2.420 | 2.430 | 71,670 | +0.00(+0.00%) |
Feb 06, 2008 | 2.400 | 2.500 | 2.400 | 2.430 | 529,700 | +0.03(+1.25%) |
Feb 05, 2008 | 2.390 | 2.420 | 2.360 | 2.400 | 126,071 | -0.03(-1.23%) |
Feb 04, 2008 | 2.430 | 2.430 | 2.370 | 2.430 | 135,254 | +0.02(+0.83%) |
Feb 01, 2008 | 2.450 | 2.450 | 2.370 | 2.410 | 94,432 | +0.00(+0.00%) |
Jan 31, 2008 | 2.430 | 2.430 | 2.370 | 2.410 | 41,853 | +0.04(+1.69%) |
Jan 30, 2008 | 2.420 | 2.440 | 2.370 | 2.370 | 120,300 | -0.03(-1.25%) |
Jan 29, 2008 | 2.450 | 2.450 | 2.400 | 2.400 | 141,050 | -0.03(-1.23%) |
Jan 28, 2008 | 2.450 | 2.460 | 2.400 | 2.430 | 193,050 | +0.00(+0.00%) |
Jan 25, 2008 | 2.380 | 2.430 | 2.360 | 2.430 | 245,227 | +0.05(+2.10%) |
Jan 24, 2008 | 2.310 | 2.380 | 2.310 | 2.380 | 175,620 | +0.07(+3.03%) |
Jan 23, 2008 | 2.210 | 2.310 | 2.120 | 2.310 | 226,983 | +0.05(+2.21%) |
Jan 22, 2008 | 2.100 | 2.290 | 2.010 | 2.260 | 300,194 | +0.01(+0.44%) |
Jan 21, 2008 | 2.300 | 2.310 | 2.220 | 2.250 | 303,399 | -0.12(-5.06%) |
Jan 18, 2008 | 2.320 | 2.400 | 2.320 | 2.370 | 243,612 | +0.01(+0.42%) |
Jan 17, 2008 | 2.390 | 2.390 | 2.340 | 2.360 | 264,588 | +0.00(+0.00%) |
Jan 16, 2008 | 2.310 | 2.390 | 2.300 | 2.360 | 515,187 | +0.00(+0.00%) |
Jan 15, 2008 | 2.450 | 2.450 | 2.330 | 2.360 | 1,387,487 | -0.09(-3.67%) |
Jan 14, 2008 | 2.400 | 2.470 | 2.390 | 2.450 | 360,603 | +0.08(+3.38%) |
Jan 11, 2008 | 2.380 | 2.400 | 2.350 | 2.370 | 217,525 | -0.02(-0.84%) |
Jan 10, 2008 | 2.400 | 2.420 | 2.320 | 2.390 | 399,326 | +0.02(+0.84%) |
Jan 09, 2008 | 2.260 | 2.400 | 2.260 | 2.370 | 905,612 | +0.10(+4.41%) |
Jan 08, 2008 | 2.330 | 2.390 | 2.260 | 2.270 | 877,555 | -0.11(-4.62%) |
Jan 07, 2008 | 2.410 | 2.410 | 2.310 | 2.380 | 288,998 | +0.01(+0.42%) |
Jan 04, 2008 | 2.380 | 2.400 | 2.320 | 2.370 | 162,700 | -0.07(-2.87%) |
Jan 03, 2008 | 2.300 | 2.440 | 2.300 | 2.440 | 135,783 | +0.10(+4.27%) |
Jan 02, 2008 | 2.380 | 2.380 | 2.320 | 2.340 | 454,971 | +0.04(+1.74%) |