Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 2.168 | 2.175 | 2.157 | 2.164 | 1,029,540 | +0.00(+0.00%) |
Jan 30, 2008 | 2.168 | 2.174 | 2.161 | 2.164 | 582,269 | -0.01(-0.47%) |
Jan 29, 2008 | 2.185 | 2.192 | 2.164 | 2.174 | 702,105 | +0.00(+0.16%) |
Jan 28, 2008 | 2.178 | 2.188 | 2.161 | 2.171 | 519,729 | +0.00(+0.00%) |
Jan 25, 2008 | 2.174 | 2.178 | 2.157 | 2.171 | 958,397 | +0.02(+1.12%) |
Jan 24, 2008 | 2.157 | 2.161 | 2.140 | 2.147 | 1,139,588 | +0.00(+0.00%) |
Jan 23, 2008 | 2.130 | 2.150 | 2.126 | 2.147 | 859,548 | +0.01(+0.64%) |
Jan 22, 2008 | 2.147 | 2.147 | 2.123 | 2.133 | 924,151 | -0.03(-1.43%) |
Jan 21, 2008 | 2.205 | 2.209 | 2.150 | 2.164 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.205 | 2.209 | 2.150 | 2.164 | 801,344 | -0.02(-1.10%) |
Jan 17, 2008 | 2.198 | 2.209 | 2.188 | 2.188 | 798,032 | -0.02(-0.78%) |
Jan 16, 2008 | 2.209 | 2.219 | 2.195 | 2.205 | 1,148,484 | -0.00(-0.16%) |
Jan 15, 2008 | 2.195 | 2.226 | 2.195 | 2.209 | 933,042 | +0.00(+0.00%) |
Jan 14, 2008 | 2.188 | 2.212 | 2.188 | 2.209 | 1,006,214 | +0.02(+0.94%) |
Jan 11, 2008 | 2.168 | 2.192 | 2.168 | 2.188 | 1,080,857 | +0.02(+0.79%) |
Jan 10, 2008 | 2.171 | 2.178 | 2.164 | 2.171 | 878,506 | +0.00(+0.16%) |
Jan 09, 2008 | 2.168 | 2.178 | 2.164 | 2.168 | 675,863 | -0.00(-0.16%) |
Jan 08, 2008 | 2.161 | 2.174 | 2.161 | 2.171 | 579,420 | +0.01(+0.48%) |
Jan 07, 2008 | 2.157 | 2.171 | 2.154 | 2.161 | 1,024,000 | +0.00(+0.16%) |
Jan 04, 2008 | 2.161 | 2.178 | 2.150 | 2.157 | 997,686 | -0.02(-0.98%) |
Jan 03, 2008 | 2.140 | 2.184 | 2.140 | 2.179 | 900,514 | +0.03(+1.47%) |
Jan 02, 2008 | 2.144 | 2.147 | 2.123 | 2.147 | 856,880 | +0.02(+0.97%) |
Jan 01, 2008 | 2.120 | 2.144 | 2.120 | 2.126 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 2.120 | 2.144 | 2.120 | 2.126 | 1,265,145 | -0.02(-0.96%) |
Dec 28, 2007 | 2.161 | 2.168 | 2.120 | 2.147 | 993,551 | +0.01(+0.48%) |
Dec 27, 2007 | 2.161 | 2.178 | 2.137 | 2.137 | 947,057 | -0.01(-0.32%) |
Dec 26, 2007 | 2.188 | 2.761 | 2.144 | 2.144 | 974,792 | +0.00(+0.00%) |
Dec 24, 2007 | 2.106 | 2.150 | 2.106 | 2.144 | 569,731 | +0.04(+1.79%) |
Dec 21, 2007 | 2.116 | 2.123 | 2.099 | 2.106 | 1,027,563 | +0.00(+0.00%) |
Dec 20, 2007 | 2.109 | 2.116 | 2.102 | 2.106 | 1,051,117 | -0.01(-0.32%) |
Dec 19, 2007 | 2.120 | 2.140 | 2.085 | 2.113 | 967,435 | -0.01(-0.64%) |
Dec 18, 2007 | 2.137 | 2.144 | 2.116 | 2.126 | 803,280 | -0.01(-0.64%) |
Dec 17, 2007 | 2.126 | 2.154 | 2.126 | 2.140 | 1,212,939 | +0.01(+0.48%) |
Dec 14, 2007 | 2.130 | 2.164 | 2.130 | 2.130 | 938,456 | -0.01(-0.48%) |
Dec 13, 2007 | 2.120 | 2.144 | 2.120 | 2.140 | 863,636 | +0.02(+0.81%) |
Dec 12, 2007 | 2.116 | 2.133 | 2.116 | 2.123 | 573,813 | +0.00(+0.16%) |
Dec 11, 2007 | 2.123 | 2.137 | 2.113 | 2.120 | 850,223 | +0.00(+0.16%) |
Dec 10, 2007 | 2.102 | 2.126 | 2.102 | 2.116 | 1,079,399 | +0.02(+0.82%) |
Dec 07, 2007 | 2.123 | 2.126 | 2.092 | 2.099 | 1,134,798 | -0.03(-1.29%) |
Dec 06, 2007 | 2.140 | 2.140 | 2.120 | 2.126 | 917,285 | -0.01(-0.48%) |
Dec 05, 2007 | 2.133 | 2.150 | 2.126 | 2.137 | 1,017,003 | +0.00(+0.16%) |
Dec 04, 2007 | 2.144 | 2.161 | 2.133 | 2.133 | 716,100 | -0.01(-0.64%) |
Dec 03, 2007 | 2.144 | 2.171 | 2.137 | 2.147 | 775,581 | +0.01(+0.32%) |
Nov 30, 2007 | 2.120 | 2.152 | 2.117 | 2.140 | 1,217,313 | +0.03(+1.30%) |
Nov 29, 2007 | 2.106 | 2.133 | 2.106 | 2.113 | 965,394 | -0.00(-0.16%) |
Nov 28, 2007 | 2.109 | 2.144 | 2.106 | 2.116 | 1,076,483 | +0.01(+0.33%) |
Nov 27, 2007 | 2.096 | 2.116 | 2.089 | 2.109 | 1,036,538 | +0.01(+0.49%) |
Nov 26, 2007 | 2.126 | 2.126 | 2.092 | 2.099 | 1,227,226 | -0.02(-0.81%) |
Nov 23, 2007 | 2.089 | 2.123 | 2.089 | 2.116 | 340,556 | +0.02(+1.15%) |
Nov 21, 2007 | 2.089 | 2.113 | 2.085 | 2.092 | 1,126,342 | -0.00(-0.16%) |
Nov 20, 2007 | 2.082 | 2.109 | 2.082 | 2.096 | 1,077,650 | -0.01(-0.33%) |
Nov 19, 2007 | 2.061 | 2.106 | 2.061 | 2.102 | 1,017,005 | +0.02(+0.82%) |
Nov 16, 2007 | 2.096 | 2.096 | 2.082 | 2.085 | 1,169,203 | +0.01(+0.33%) |
Nov 15, 2007 | 2.089 | 2.089 | 2.078 | 2.078 | 2,239,856 | -0.01(-0.49%) |
Nov 14, 2007 | 2.099 | 2.102 | 2.085 | 2.089 | 2,130,516 | -0.01(-0.33%) |
Nov 13, 2007 | 2.096 | 2.102 | 2.092 | 2.096 | 1,903,673 | -0.00(-0.16%) |
Nov 12, 2007 | 2.116 | 2.116 | 2.089 | 2.099 | 869,759 | -0.02(-0.97%) |
Nov 09, 2007 | 2.102 | 2.130 | 2.102 | 2.120 | 916,993 | +0.00(+0.16%) |
Nov 08, 2007 | 2.178 | 2.178 | 2.109 | 2.116 | 1,132,465 | -0.02(-0.80%) |
Nov 07, 2007 | 2.126 | 2.140 | 2.116 | 2.133 | 896,292 | -0.00(-0.16%) |
Nov 06, 2007 | 2.126 | 2.140 | 2.123 | 2.137 | 963,175 | +0.01(+0.48%) |
Nov 05, 2007 | 2.096 | 2.133 | 2.096 | 2.126 | 1,157,257 | +0.00(+0.00%) |
Nov 02, 2007 | 2.130 | 2.144 | 2.123 | 2.126 | 1,083,773 | +0.00(+0.16%) |