Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 2.615 | 2.628 | 2.557 | 2.610 | 5,230,498 | -0.04(-1.45%) |
Feb 28, 2008 | 2.678 | 2.678 | 2.560 | 2.648 | 5,685,847 | -0.04(-1.53%) |
Feb 27, 2008 | 2.678 | 2.709 | 2.637 | 2.689 | 5,135,942 | +0.04(+1.45%) |
Feb 26, 2008 | 2.684 | 2.709 | 2.615 | 2.651 | 6,185,958 | -0.03(-1.23%) |
Feb 25, 2008 | 2.733 | 2.747 | 2.604 | 2.684 | 5,278,953 | -0.04(-1.31%) |
Feb 22, 2008 | 2.783 | 2.783 | 2.654 | 2.720 | 3,668,752 | -0.06(-2.27%) |
Feb 21, 2008 | 2.813 | 2.830 | 2.755 | 2.783 | 3,557,902 | -0.01(-0.49%) |
Feb 20, 2008 | 2.750 | 2.805 | 2.728 | 2.797 | 4,889,587 | +0.04(+1.40%) |
Feb 19, 2008 | 2.717 | 2.797 | 2.678 | 2.758 | 5,180,289 | +0.07(+2.56%) |
Feb 18, 2008 | 2.632 | 2.703 | 2.632 | 2.689 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.632 | 2.703 | 2.632 | 2.689 | 2,163,575 | +0.03(+1.03%) |
Feb 14, 2008 | 2.755 | 2.769 | 2.571 | 2.662 | 5,023,823 | -0.08(-2.91%) |
Feb 13, 2008 | 2.742 | 2.775 | 2.706 | 2.742 | 2,488,100 | +0.01(+0.40%) |
Feb 12, 2008 | 2.687 | 2.750 | 2.687 | 2.731 | 2,646,933 | +0.04(+1.64%) |
Feb 11, 2008 | 2.725 | 2.758 | 2.648 | 2.687 | 4,199,835 | -0.01(-0.41%) |
Feb 08, 2008 | 2.632 | 2.709 | 2.610 | 2.698 | 7,313,475 | +0.11(+4.25%) |
Feb 07, 2008 | 2.544 | 2.612 | 2.544 | 2.588 | 3,908,896 | +0.04(+1.73%) |
Feb 06, 2008 | 2.582 | 2.623 | 2.530 | 2.544 | 4,024,554 | -0.02(-0.86%) |
Feb 05, 2008 | 2.511 | 2.615 | 2.508 | 2.566 | 4,869,670 | +0.00(+0.00%) |
Feb 04, 2008 | 2.656 | 2.656 | 2.516 | 2.566 | 2,649,209 | +0.01(+0.32%) |
Feb 01, 2008 | 2.500 | 2.571 | 2.500 | 2.557 | 5,375,774 | +0.10(+3.91%) |
Jan 31, 2008 | 2.406 | 2.475 | 2.390 | 2.461 | 9,858,798 | +0.04(+1.82%) |
Jan 30, 2008 | 2.428 | 2.475 | 2.398 | 2.417 | 7,292,089 | -0.02(-1.01%) |
Jan 29, 2008 | 2.502 | 2.530 | 2.436 | 2.442 | 4,848,124 | -0.07(-2.74%) |
Jan 28, 2008 | 2.445 | 2.535 | 2.442 | 2.511 | 4,702,382 | +0.05(+2.24%) |
Jan 25, 2008 | 2.472 | 2.500 | 2.406 | 2.456 | 33,351,038 | +0.01(+0.56%) |
Jan 24, 2008 | 2.502 | 2.544 | 2.431 | 2.442 | 4,267,469 | -0.06(-2.42%) |
Jan 23, 2008 | 2.527 | 2.582 | 2.497 | 2.502 | 7,028,391 | -0.03(-1.09%) |
Jan 22, 2008 | 2.403 | 2.579 | 2.296 | 2.530 | 6,632,592 | +0.17(+7.35%) |
Jan 21, 2008 | 2.445 | 2.447 | 2.227 | 2.357 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.445 | 2.447 | 2.227 | 2.357 | 5,276,517 | -0.08(-3.38%) |
Jan 17, 2008 | 2.420 | 2.467 | 2.392 | 2.439 | 2,165,146 | +0.03(+1.37%) |
Jan 16, 2008 | 2.329 | 2.445 | 2.329 | 2.406 | 3,335,347 | +0.03(+1.27%) |
Jan 15, 2008 | 2.368 | 2.414 | 2.310 | 2.376 | 2,147,800 | -0.03(-1.26%) |
Jan 14, 2008 | 2.340 | 2.442 | 2.288 | 2.406 | 2,059,151 | +0.11(+4.67%) |
Jan 11, 2008 | 2.288 | 2.343 | 2.263 | 2.299 | 1,855,684 | -0.00(-0.12%) |
Jan 10, 2008 | 2.266 | 2.351 | 2.208 | 2.302 | 2,779,376 | +0.01(+0.60%) |
Jan 09, 2008 | 2.258 | 2.307 | 2.230 | 2.288 | 3,862,822 | +0.04(+1.59%) |
Jan 08, 2008 | 2.321 | 2.379 | 2.238 | 2.252 | 5,054,529 | -0.05(-2.27%) |
Jan 07, 2008 | 2.241 | 2.315 | 2.203 | 2.304 | 4,745,220 | +0.08(+3.46%) |
Jan 04, 2008 | 2.293 | 2.296 | 2.178 | 2.227 | 4,504,348 | -0.04(-1.94%) |
Jan 03, 2008 | 2.277 | 2.285 | 2.255 | 2.271 | 4,487,388 | +0.01(+0.24%) |
Jan 02, 2008 | 2.271 | 2.304 | 2.244 | 2.266 | 1,682,268 | -0.01(-0.24%) |
Jan 01, 2008 | 2.260 | 2.293 | 2.249 | 2.271 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 2.260 | 2.293 | 2.249 | 2.271 | 5,058,675 | +0.00(+0.12%) |
Dec 28, 2007 | 2.280 | 2.282 | 2.263 | 2.269 | 1,360,762 | +0.00(+0.12%) |
Dec 27, 2007 | 2.274 | 2.296 | 2.260 | 2.266 | 1,289,124 | -0.01(-0.36%) |
Dec 26, 2007 | 2.280 | 2.307 | 2.263 | 2.274 | 2,485,154 | -0.01(-0.36%) |
Dec 24, 2007 | 2.324 | 2.343 | 2.271 | 2.282 | 15,848,316 | -0.02(-0.95%) |
Dec 21, 2007 | 2.332 | 2.346 | 2.266 | 2.304 | 3,154,626 | +0.01(+0.24%) |
Dec 20, 2007 | 2.351 | 2.351 | 2.233 | 2.299 | 3,854,669 | -0.02(-1.07%) |
Dec 19, 2007 | 2.337 | 2.371 | 2.282 | 2.324 | 2,214,238 | -0.01(-0.59%) |
Dec 18, 2007 | 2.244 | 2.340 | 2.244 | 2.337 | 3,050,169 | +0.08(+3.53%) |
Dec 17, 2007 | 2.324 | 2.340 | 2.236 | 2.258 | 4,334,133 | -0.01(-0.61%) |
Dec 14, 2007 | 2.379 | 2.379 | 2.241 | 2.271 | 5,279,590 | +0.00(+0.00%) |
Dec 13, 2007 | 2.189 | 2.274 | 2.189 | 2.271 | 2,662,708 | +0.03(+1.23%) |
Dec 12, 2007 | 2.167 | 2.255 | 2.159 | 2.244 | 4,058,467 | +0.13(+6.25%) |
Dec 11, 2007 | 2.214 | 2.255 | 2.093 | 2.112 | 4,202,431 | -0.08(-3.76%) |
Dec 10, 2007 | 2.200 | 2.200 | 2.131 | 2.194 | 3,850,564 | +0.05(+2.31%) |
Dec 07, 2007 | 2.200 | 2.211 | 2.145 | 2.145 | 3,082,624 | -0.04(-2.01%) |
Dec 06, 2007 | 2.186 | 2.200 | 2.079 | 2.189 | 9,665,521 | +0.10(+4.87%) |
Dec 05, 2007 | 2.035 | 2.104 | 2.010 | 2.087 | 3,521,908 | +0.09(+4.69%) |
Dec 04, 2007 | 2.013 | 2.035 | 1.933 | 1.994 | 1,952,413 | -0.02(-1.23%) |