Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2.406 | 2.469 | 2.300 | 2.451 | 410,364 | +0.09(+3.63%) |
Mar 28, 2008 | 2.435 | 2.451 | 2.286 | 2.365 | 205,260 | -0.04(-1.73%) |
Mar 27, 2008 | 2.469 | 2.469 | 2.365 | 2.406 | 150,917 | -0.09(-3.55%) |
Mar 26, 2008 | 2.529 | 2.552 | 2.474 | 2.495 | 311,201 | -0.03(-1.03%) |
Mar 25, 2008 | 2.542 | 2.552 | 2.492 | 2.521 | 149,485 | -0.01(-0.21%) |
Mar 24, 2008 | 2.586 | 2.604 | 2.500 | 2.526 | 135,389 | -0.01(-0.31%) |
Mar 21, 2008 | 2.583 | 2.604 | 2.526 | 2.534 | 92,247 | +0.00(+0.00%) |
Mar 20, 2008 | 2.583 | 2.604 | 2.526 | 2.534 | 92,247 | +0.00(+0.10%) |
Mar 19, 2008 | 2.544 | 2.586 | 2.526 | 2.531 | 133,039 | +0.00(+0.10%) |
Mar 18, 2008 | 2.630 | 2.677 | 2.523 | 2.529 | 111,039 | -0.09(-3.38%) |
Mar 17, 2008 | 2.591 | 2.675 | 2.570 | 2.617 | 121,334 | +0.02(+0.70%) |
Mar 14, 2008 | 2.654 | 2.680 | 2.591 | 2.599 | 142,254 | -0.04(-1.63%) |
Mar 13, 2008 | 2.648 | 2.654 | 2.604 | 2.642 | 152,173 | -0.01(-0.44%) |
Mar 12, 2008 | 2.617 | 2.677 | 2.612 | 2.654 | 57,737 | +0.03(+1.09%) |
Mar 11, 2008 | 2.620 | 2.633 | 2.594 | 2.625 | 113,324 | +0.04(+1.41%) |
Mar 10, 2008 | 2.630 | 2.643 | 2.589 | 2.589 | 111,293 | -0.04(-1.58%) |
Mar 07, 2008 | 2.719 | 2.719 | 2.630 | 2.630 | 92,796 | -0.09(-3.44%) |
Mar 06, 2008 | 2.742 | 2.742 | 2.711 | 2.724 | 162,602 | -0.05(-1.69%) |
Mar 05, 2008 | 2.688 | 2.839 | 2.688 | 2.771 | 140,239 | +0.09(+3.50%) |
Mar 04, 2008 | 2.742 | 2.755 | 2.676 | 2.677 | 110,195 | -0.07(-2.47%) |
Mar 03, 2008 | 2.789 | 2.805 | 2.745 | 2.745 | 159,676 | -0.04(-1.59%) |
Feb 29, 2008 | 2.815 | 2.865 | 2.789 | 2.789 | 165,582 | -0.01(-0.28%) |
Feb 28, 2008 | 2.779 | 2.833 | 2.766 | 2.797 | 148,383 | +0.02(+0.75%) |
Feb 27, 2008 | 2.818 | 2.818 | 2.766 | 2.776 | 159,715 | -0.05(-1.93%) |
Feb 26, 2008 | 2.805 | 2.846 | 2.797 | 2.831 | 111,097 | +0.03(+1.12%) |
Feb 25, 2008 | 2.740 | 2.815 | 2.734 | 2.800 | 141,882 | +0.07(+2.38%) |
Feb 22, 2008 | 2.734 | 2.766 | 2.714 | 2.734 | 225,965 | +0.01(+0.19%) |
Feb 21, 2008 | 2.740 | 2.771 | 2.724 | 2.729 | 107,488 | -0.02(-0.76%) |
Feb 20, 2008 | 2.807 | 2.836 | 2.737 | 2.750 | 231,898 | -0.07(-2.40%) |
Feb 19, 2008 | 2.839 | 2.839 | 2.758 | 2.818 | 367,253 | +0.02(+0.65%) |
Feb 18, 2008 | 2.779 | 2.839 | 2.779 | 2.800 | 126,157 | +0.00(+0.00%) |
Feb 15, 2008 | 2.779 | 2.839 | 2.779 | 2.800 | 126,157 | +0.02(+0.80%) |
Feb 14, 2008 | 2.794 | 2.813 | 2.750 | 2.777 | 165,425 | -0.02(-0.79%) |
Feb 13, 2008 | 2.745 | 2.815 | 2.740 | 2.800 | 172,321 | +0.08(+2.77%) |
Feb 12, 2008 | 2.781 | 2.807 | 2.724 | 2.724 | 120,509 | -0.04(-1.32%) |
Feb 11, 2008 | 2.732 | 2.797 | 2.732 | 2.760 | 177,640 | +0.04(+1.44%) |
Feb 08, 2008 | 2.716 | 2.771 | 2.714 | 2.721 | 112,625 | -0.01(-0.19%) |
Feb 07, 2008 | 2.742 | 2.745 | 2.690 | 2.727 | 128,427 | -0.02(-0.66%) |
Feb 06, 2008 | 2.828 | 2.828 | 2.742 | 2.745 | 134,813 | -0.07(-2.59%) |
Feb 05, 2008 | 2.841 | 2.891 | 2.750 | 2.818 | 208,175 | -0.03(-1.10%) |
Feb 04, 2008 | 2.859 | 2.914 | 2.839 | 2.849 | 177,659 | +0.02(+0.55%) |
Feb 01, 2008 | 2.628 | 2.833 | 2.628 | 2.833 | 287,405 | +0.19(+7.19%) |
Jan 31, 2008 | 2.664 | 2.667 | 2.622 | 2.643 | 116,884 | +0.00(+0.10%) |
Jan 30, 2008 | 2.643 | 2.661 | 2.607 | 2.641 | 140,584 | -0.01(-0.29%) |
Jan 29, 2008 | 2.638 | 2.667 | 2.607 | 2.648 | 60,844 | +0.01(+0.39%) |
Jan 28, 2008 | 2.560 | 2.641 | 2.560 | 2.638 | 161,781 | +0.04(+1.71%) |
Jan 25, 2008 | 2.555 | 2.599 | 2.490 | 2.594 | 243,276 | +0.05(+2.05%) |
Jan 24, 2008 | 2.466 | 2.544 | 2.445 | 2.542 | 155,913 | +0.09(+3.72%) |
Jan 23, 2008 | 2.448 | 2.510 | 2.409 | 2.451 | 236,353 | -0.03(-1.26%) |
Jan 22, 2008 | 2.461 | 2.576 | 2.427 | 2.482 | 185,058 | -0.02(-0.94%) |
Jan 21, 2008 | 2.612 | 2.622 | 2.490 | 2.505 | 169,591 | +0.00(+0.00%) |
Jan 18, 2008 | 2.612 | 2.622 | 2.490 | 2.505 | 169,591 | -0.11(-4.28%) |
Jan 17, 2008 | 2.630 | 2.648 | 2.596 | 2.617 | 220,267 | -0.01(-0.50%) |
Jan 16, 2008 | 2.615 | 2.641 | 2.612 | 2.630 | 163,923 | +0.02(+0.60%) |
Jan 15, 2008 | 2.602 | 2.641 | 2.589 | 2.615 | 87,539 | -0.00(-0.10%) |
Jan 14, 2008 | 2.622 | 2.630 | 2.578 | 2.617 | 103,079 | -0.00(-0.08%) |
Jan 11, 2008 | 2.523 | 2.630 | 2.523 | 2.619 | 286,894 | +0.09(+3.69%) |
Jan 10, 2008 | 2.458 | 2.581 | 2.458 | 2.526 | 191,064 | +0.06(+2.32%) |
Jan 09, 2008 | 2.542 | 2.568 | 2.425 | 2.469 | 302,588 | -0.07(-2.57%) |
Jan 08, 2008 | 2.586 | 2.622 | 2.534 | 2.534 | 255,045 | -0.06(-2.21%) |
Jan 07, 2008 | 2.591 | 2.617 | 2.542 | 2.591 | 572,625 | +0.01(+0.40%) |
Jan 04, 2008 | 2.596 | 2.612 | 2.565 | 2.581 | 326,833 | -0.03(-1.29%) |
Jan 03, 2008 | 2.604 | 2.654 | 2.594 | 2.615 | 195,645 | +0.03(+1.31%) |
Jan 02, 2008 | 2.555 | 2.617 | 2.555 | 2.581 | 222,932 | +0.03(+1.02%) |