Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 2.627 | 2.643 | 2.558 | 2.604 | 14,283,056 | -0.06(-2.11%) |
Feb 28, 2008 | 2.586 | 2.674 | 2.531 | 2.660 | 15,272,496 | +0.07(+2.68%) |
Feb 27, 2008 | 2.473 | 2.598 | 2.473 | 2.591 | 12,679,104 | +0.09(+3.75%) |
Feb 26, 2008 | 2.468 | 2.527 | 2.468 | 2.497 | 7,021,856 | +0.03(+1.01%) |
Feb 25, 2008 | 2.432 | 2.476 | 2.404 | 2.472 | 5,809,984 | +0.04(+1.75%) |
Feb 22, 2008 | 2.429 | 2.431 | 2.386 | 2.429 | 4,630,864 | +0.01(+0.49%) |
Feb 21, 2008 | 2.473 | 2.505 | 2.403 | 2.417 | 4,637,424 | -0.04(-1.48%) |
Feb 20, 2008 | 2.381 | 2.459 | 2.381 | 2.454 | 7,321,440 | +0.06(+2.40%) |
Feb 19, 2008 | 2.426 | 2.491 | 2.388 | 2.396 | 8,173,872 | -0.04(-1.64%) |
Feb 18, 2008 | 2.458 | 2.458 | 2.416 | 2.436 | 6,241,536 | +0.00(+0.00%) |
Feb 15, 2008 | 2.458 | 2.458 | 2.416 | 2.436 | 6,241,536 | -0.04(-1.47%) |
Feb 14, 2008 | 2.527 | 2.534 | 2.458 | 2.473 | 6,789,184 | -0.05(-1.81%) |
Feb 13, 2008 | 2.486 | 2.522 | 2.486 | 2.518 | 7,945,280 | +0.06(+2.34%) |
Feb 12, 2008 | 2.422 | 2.483 | 2.411 | 2.461 | 6,645,056 | +0.06(+2.31%) |
Feb 11, 2008 | 2.409 | 2.444 | 2.376 | 2.405 | 8,445,760 | -0.01(-0.26%) |
Feb 08, 2008 | 2.438 | 2.466 | 2.392 | 2.411 | 9,492,352 | -0.03(-1.10%) |
Feb 07, 2008 | 2.379 | 2.454 | 2.379 | 2.438 | 6,787,808 | +0.04(+1.69%) |
Feb 06, 2008 | 2.467 | 2.476 | 2.393 | 2.397 | 9,371,216 | -0.06(-2.49%) |
Feb 05, 2008 | 2.502 | 2.521 | 2.457 | 2.459 | 6,777,584 | -0.08(-3.29%) |
Feb 04, 2008 | 2.568 | 2.586 | 2.501 | 2.542 | 7,234,704 | -0.02(-0.78%) |
Feb 01, 2008 | 2.564 | 2.593 | 2.531 | 2.562 | 8,404,368 | +0.01(+0.29%) |
Jan 31, 2008 | 2.500 | 2.581 | 2.487 | 2.555 | 12,813,248 | +0.03(+1.34%) |
Jan 30, 2008 | 2.525 | 2.577 | 2.516 | 2.521 | 4,463,776 | -0.01(-0.54%) |
Jan 29, 2008 | 2.562 | 2.562 | 2.506 | 2.535 | 6,241,696 | -0.02(-0.86%) |
Jan 28, 2008 | 2.469 | 2.557 | 2.438 | 2.557 | 10,758,464 | +0.08(+3.41%) |
Jan 25, 2008 | 2.484 | 2.487 | 2.440 | 2.473 | 10,312,496 | +0.03(+1.18%) |
Jan 24, 2008 | 2.441 | 2.454 | 2.408 | 2.444 | 11,880,864 | +0.01(+0.33%) |
Jan 23, 2008 | 2.386 | 2.443 | 2.359 | 2.436 | 19,088,864 | +0.03(+1.30%) |
Jan 22, 2008 | 2.448 | 2.448 | 2.368 | 2.404 | 18,966,336 | -0.06(-2.38%) |
Jan 21, 2008 | 2.452 | 2.479 | 2.413 | 2.463 | 13,014,048 | +0.00(+0.00%) |
Jan 18, 2008 | 2.452 | 2.479 | 2.413 | 2.463 | 13,014,048 | +0.01(+0.25%) |
Jan 17, 2008 | 2.520 | 2.542 | 2.453 | 2.457 | 8,500,416 | -0.06(-2.31%) |
Jan 16, 2008 | 2.491 | 2.548 | 2.454 | 2.515 | 6,729,424 | +0.01(+0.37%) |
Jan 15, 2008 | 2.534 | 2.563 | 2.447 | 2.506 | 11,220,512 | -0.08(-2.91%) |
Jan 14, 2008 | 2.603 | 2.611 | 2.542 | 2.581 | 9,313,808 | -0.01(-0.27%) |
Jan 11, 2008 | 2.631 | 2.636 | 2.587 | 2.587 | 8,672,176 | -0.07(-2.61%) |
Jan 10, 2008 | 2.617 | 2.668 | 2.563 | 2.657 | 7,740,832 | +0.03(+1.00%) |
Jan 09, 2008 | 2.581 | 2.635 | 2.547 | 2.631 | 10,613,328 | +0.05(+1.74%) |
Jan 08, 2008 | 2.646 | 2.667 | 2.586 | 2.586 | 13,490,672 | -0.06(-2.13%) |
Jan 07, 2008 | 2.543 | 2.647 | 2.519 | 2.642 | 15,219,424 | +0.10(+4.01%) |
Jan 04, 2008 | 2.579 | 2.603 | 2.532 | 2.540 | 8,041,792 | -0.08(-2.89%) |
Jan 03, 2008 | 2.602 | 2.616 | 2.567 | 2.616 | 10,627,184 | +0.03(+1.28%) |
Jan 02, 2008 | 2.654 | 2.682 | 2.570 | 2.583 | 12,700,400 | -0.08(-2.89%) |
Jan 01, 2008 | 2.687 | 2.687 | 2.627 | 2.659 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 2.687 | 2.687 | 2.627 | 2.659 | 8,950,864 | -0.00(-0.16%) |
Dec 28, 2007 | 2.699 | 2.699 | 2.649 | 2.664 | 5,690,304 | -0.01(-0.47%) |
Dec 27, 2007 | 2.676 | 2.687 | 2.656 | 2.676 | 6,607,632 | +0.00(+0.14%) |
Dec 26, 2007 | 2.658 | 2.704 | 2.627 | 2.672 | 5,674,448 | +0.02(+0.64%) |
Dec 24, 2007 | 2.658 | 2.669 | 2.626 | 2.656 | 1,660,800 | +0.02(+0.71%) |
Dec 21, 2007 | 2.668 | 2.668 | 2.606 | 2.637 | 12,515,872 | +0.03(+1.15%) |
Dec 20, 2007 | 2.581 | 2.607 | 2.540 | 2.607 | 4,897,776 | +0.05(+1.86%) |
Dec 19, 2007 | 2.561 | 2.579 | 2.516 | 2.559 | 5,128,800 | -0.00(-0.10%) |
Dec 18, 2007 | 2.636 | 2.636 | 2.521 | 2.562 | 8,239,824 | -0.04(-1.73%) |
Dec 17, 2007 | 2.638 | 2.654 | 2.582 | 2.607 | 14,141,760 | -0.01(-0.48%) |
Dec 14, 2007 | 2.594 | 2.632 | 2.594 | 2.619 | 6,464,192 | +0.02(+0.84%) |
Dec 13, 2007 | 2.574 | 2.609 | 2.566 | 2.598 | 6,478,048 | +0.02(+0.85%) |
Dec 12, 2007 | 2.602 | 2.624 | 2.550 | 2.576 | 13,079,136 | +0.03(+1.13%) |
Dec 11, 2007 | 2.594 | 2.622 | 2.545 | 2.547 | 8,531,632 | -0.03(-1.21%) |
Dec 10, 2007 | 2.569 | 2.581 | 2.543 | 2.578 | 7,240,880 | +0.01(+0.44%) |
Dec 07, 2007 | 2.543 | 2.576 | 2.538 | 2.567 | 7,145,920 | +0.04(+1.56%) |
Dec 06, 2007 | 2.513 | 2.606 | 2.466 | 2.527 | 17,657,696 | +0.04(+1.48%) |
Dec 05, 2007 | 2.401 | 2.572 | 2.401 | 2.491 | 19,465,728 | +0.18(+7.64%) |
Dec 04, 2007 | 2.296 | 2.340 | 2.296 | 2.314 | 7,795,248 | -0.00(-0.19%) |