Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 2.561 | 2.561 | 2.509 | 2.509 | 95,377 | -0.06(-2.15%) |
Feb 28, 2008 | 2.549 | 2.578 | 2.520 | 2.564 | 93,520 | -0.01(-0.34%) |
Feb 27, 2008 | 2.549 | 2.598 | 2.500 | 2.572 | 215,887 | +0.07(+2.87%) |
Feb 26, 2008 | 2.454 | 2.506 | 2.454 | 2.501 | 174,092 | +0.03(+1.08%) |
Feb 25, 2008 | 2.578 | 2.578 | 2.439 | 2.474 | 543,815 | -0.13(-4.87%) |
Feb 22, 2008 | 2.633 | 2.636 | 2.509 | 2.600 | 575,640 | -0.00(-0.14%) |
Feb 21, 2008 | 2.636 | 2.636 | 2.523 | 2.604 | 529,102 | -0.01(-0.55%) |
Feb 20, 2008 | 2.555 | 2.630 | 2.485 | 2.619 | 1,185,943 | +0.10(+3.91%) |
Feb 19, 2008 | 2.651 | 2.752 | 2.448 | 2.520 | 4,991,158 | +0.37(+16.94%) |
Feb 18, 2008 | 2.115 | 2.158 | 2.100 | 2.155 | 17,747 | +0.00(+0.00%) |
Feb 15, 2008 | 2.115 | 2.158 | 2.100 | 2.155 | 17,747 | +0.03(+1.36%) |
Feb 14, 2008 | 2.202 | 2.202 | 2.115 | 2.126 | 16,338 | -0.05(-2.13%) |
Feb 13, 2008 | 2.222 | 2.231 | 2.173 | 2.173 | 14,160 | -0.01(-0.66%) |
Feb 12, 2008 | 2.196 | 2.199 | 2.187 | 2.187 | 33,754 | -0.00(-0.13%) |
Feb 11, 2008 | 2.129 | 2.196 | 2.129 | 2.190 | 29,836 | +0.04(+2.02%) |
Feb 08, 2008 | 2.196 | 2.196 | 2.147 | 2.147 | 23,298 | -0.02(-0.80%) |
Feb 07, 2008 | 2.129 | 2.167 | 2.129 | 2.164 | 25,718 | +0.03(+1.49%) |
Feb 06, 2008 | 2.147 | 2.173 | 2.132 | 2.132 | 26,681 | -0.02(-0.81%) |
Feb 05, 2008 | 2.175 | 2.187 | 2.149 | 2.149 | 17,177 | -0.06(-2.50%) |
Feb 04, 2008 | 2.199 | 2.231 | 2.174 | 2.204 | 27,917 | +0.04(+1.74%) |
Feb 01, 2008 | 2.202 | 2.202 | 2.155 | 2.167 | 33,416 | +0.02(+1.08%) |
Jan 31, 2008 | 2.138 | 2.144 | 2.129 | 2.144 | 28,897 | +0.01(+0.41%) |
Jan 30, 2008 | 2.141 | 2.141 | 2.086 | 2.135 | 54,014 | +0.03(+1.38%) |
Jan 29, 2008 | 2.106 | 2.129 | 2.100 | 2.106 | 60,649 | +0.01(+0.28%) |
Jan 28, 2008 | 2.071 | 2.141 | 2.071 | 2.100 | 46,313 | +0.03(+1.40%) |
Jan 25, 2008 | 2.074 | 2.115 | 2.031 | 2.071 | 52,420 | +0.01(+0.56%) |
Jan 24, 2008 | 2.060 | 2.086 | 2.051 | 2.060 | 46,517 | +0.03(+1.43%) |
Jan 23, 2008 | 2.028 | 2.057 | 1.984 | 2.031 | 98,074 | -0.03(-1.68%) |
Jan 22, 2008 | 2.129 | 2.175 | 2.025 | 2.065 | 47,663 | -0.09(-4.14%) |
Jan 21, 2008 | 2.228 | 2.231 | 2.144 | 2.155 | 40,044 | +0.00(+0.00%) |
Jan 18, 2008 | 2.228 | 2.231 | 2.144 | 2.155 | 40,044 | +0.01(+0.38%) |
Jan 17, 2008 | 2.216 | 2.254 | 2.144 | 2.147 | 154,212 | -0.06(-2.50%) |
Jan 16, 2008 | 2.202 | 2.303 | 2.173 | 2.202 | 93,945 | -0.02(-0.78%) |
Jan 15, 2008 | 2.317 | 2.323 | 2.219 | 2.219 | 80,551 | -0.10(-4.25%) |
Jan 14, 2008 | 2.338 | 2.341 | 2.317 | 2.317 | 83,823 | -0.03(-1.23%) |
Jan 11, 2008 | 2.332 | 2.361 | 2.320 | 2.346 | 38,805 | +0.01(+0.50%) |
Jan 10, 2008 | 2.364 | 2.376 | 2.335 | 2.335 | 33,126 | -0.01(-0.49%) |
Jan 09, 2008 | 2.407 | 2.422 | 2.332 | 2.346 | 51,474 | +0.00(+0.12%) |
Jan 08, 2008 | 2.375 | 2.428 | 2.344 | 2.344 | 55,350 | -0.04(-1.70%) |
Jan 07, 2008 | 2.404 | 2.404 | 2.355 | 2.384 | 52,154 | +0.05(+2.11%) |
Jan 04, 2008 | 2.375 | 2.433 | 2.335 | 2.335 | 29,363 | -0.06(-2.42%) |
Jan 03, 2008 | 2.393 | 2.404 | 2.390 | 2.393 | 34,520 | +0.02(+0.73%) |
Jan 02, 2008 | 2.390 | 2.404 | 2.332 | 2.375 | 54,698 | +0.05(+2.07%) |
Jan 01, 2008 | 2.326 | 2.375 | 2.317 | 2.327 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 2.326 | 2.375 | 2.317 | 2.327 | 40,638 | +0.01(+0.43%) |
Dec 28, 2007 | 2.349 | 2.390 | 2.317 | 2.317 | 83,288 | -0.03(-1.36%) |
Dec 27, 2007 | 2.370 | 2.372 | 2.317 | 2.349 | 43,237 | +0.00(+0.12%) |
Dec 26, 2007 | 2.349 | 2.392 | 2.317 | 2.346 | 95,077 | -0.04(-1.82%) |
Dec 24, 2007 | 2.442 | 2.442 | 2.344 | 2.390 | 74,703 | +0.01(+0.49%) |
Dec 21, 2007 | 2.361 | 2.442 | 2.361 | 2.378 | 55,330 | +0.03(+1.23%) |
Dec 20, 2007 | 2.375 | 2.404 | 2.317 | 2.349 | 57,218 | -0.03(-1.22%) |
Dec 19, 2007 | 2.459 | 2.459 | 2.375 | 2.378 | 117,102 | -0.01(-0.48%) |
Dec 18, 2007 | 2.433 | 2.497 | 2.364 | 2.390 | 266,039 | +0.06(+2.74%) |
Dec 17, 2007 | 2.370 | 2.384 | 2.274 | 2.326 | 85,556 | -0.01(-0.62%) |
Dec 14, 2007 | 2.361 | 2.445 | 2.323 | 2.341 | 45,194 | +0.01(+0.37%) |
Dec 13, 2007 | 2.323 | 2.416 | 2.317 | 2.332 | 136,658 | -0.04(-1.83%) |
Dec 12, 2007 | 2.491 | 2.491 | 2.346 | 2.375 | 141,422 | -0.08(-3.42%) |
Dec 11, 2007 | 2.520 | 2.520 | 2.410 | 2.459 | 127,050 | +0.01(+0.47%) |
Dec 10, 2007 | 2.480 | 2.517 | 2.448 | 2.448 | 305,268 | -0.36(-12.89%) |
Dec 07, 2007 | 2.848 | 2.848 | 2.781 | 2.810 | 394,709 | -0.01(-0.21%) |
Dec 06, 2007 | 2.766 | 2.824 | 2.766 | 2.816 | 116,076 | +0.02(+0.73%) |
Dec 05, 2007 | 2.831 | 2.836 | 2.781 | 2.795 | 64,982 | -0.02(-0.72%) |
Dec 04, 2007 | 2.845 | 2.845 | 2.788 | 2.816 | 115,389 | +0.02(+0.73%) |