Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2.116 | 2.116 | 2.047 | 2.069 | 64,350 | -0.06(-2.99%) |
Mar 28, 2008 | 2.180 | 2.180 | 2.127 | 2.132 | 32,908 | -0.03(-1.47%) |
Mar 27, 2008 | 2.154 | 2.175 | 2.127 | 2.164 | 61,825 | -0.02(-0.73%) |
Mar 26, 2008 | 2.212 | 2.233 | 2.132 | 2.180 | 89,391 | -0.05(-2.38%) |
Mar 25, 2008 | 2.207 | 2.340 | 2.207 | 2.233 | 24,185 | +0.01(+0.48%) |
Mar 24, 2008 | 2.281 | 2.499 | 2.031 | 2.223 | 110,483 | -0.01(-0.48%) |
Mar 21, 2008 | 2.260 | 2.643 | 2.175 | 2.233 | 76,957 | +0.00(+0.00%) |
Mar 20, 2008 | 2.260 | 2.643 | 2.175 | 2.233 | 76,957 | -0.01(-0.47%) |
Mar 19, 2008 | 2.265 | 2.654 | 2.202 | 2.244 | 40,487 | -0.08(-3.43%) |
Mar 18, 2008 | 2.393 | 2.398 | 2.271 | 2.324 | 18,393 | +0.02(+0.69%) |
Mar 17, 2008 | 2.505 | 2.553 | 2.308 | 2.308 | 16,018 | -0.23(-9.01%) |
Mar 14, 2008 | 2.425 | 2.537 | 2.425 | 2.537 | 34,582 | -0.02(-0.83%) |
Mar 13, 2008 | 2.542 | 2.574 | 2.537 | 2.558 | 16,426 | -0.05(-1.84%) |
Mar 12, 2008 | 2.579 | 2.616 | 2.526 | 2.606 | 38,243 | +0.05(+2.08%) |
Mar 11, 2008 | 2.712 | 2.712 | 2.313 | 2.553 | 88,972 | -0.17(-6.25%) |
Mar 10, 2008 | 2.733 | 2.744 | 2.717 | 2.723 | 14,425 | -0.01(-0.39%) |
Mar 07, 2008 | 2.733 | 2.755 | 2.733 | 2.733 | 8,377 | +0.01(+0.27%) |
Mar 06, 2008 | 2.739 | 2.739 | 2.717 | 2.726 | 15,420 | -0.02(-0.66%) |
Mar 05, 2008 | 2.739 | 2.760 | 2.739 | 2.744 | 5,793 | -0.02(-0.77%) |
Mar 04, 2008 | 2.989 | 2.989 | 2.749 | 2.765 | 22,750 | -0.16(-5.45%) |
Mar 03, 2008 | 2.818 | 2.935 | 2.818 | 2.925 | 83,118 | +0.10(+3.58%) |
Feb 29, 2008 | 2.866 | 2.898 | 2.824 | 2.824 | 14,267 | -0.05(-1.67%) |
Feb 28, 2008 | 2.866 | 2.898 | 2.818 | 2.872 | 45,083 | -0.03(-0.92%) |
Feb 27, 2008 | 2.840 | 2.898 | 2.840 | 2.898 | 6,769 | +0.07(+2.44%) |
Feb 26, 2008 | 2.840 | 2.861 | 2.829 | 2.829 | 10,765 | -0.01(-0.37%) |
Feb 25, 2008 | 2.744 | 2.845 | 2.744 | 2.840 | 17,582 | +0.09(+3.29%) |
Feb 22, 2008 | 2.765 | 2.797 | 2.749 | 2.749 | 24,749 | -0.04(-1.52%) |
Feb 21, 2008 | 2.792 | 2.808 | 2.765 | 2.792 | 4,422 | +0.00(+0.00%) |
Feb 20, 2008 | 2.802 | 2.818 | 2.792 | 2.792 | 14,562 | +0.00(+0.00%) |
Feb 19, 2008 | 2.765 | 2.818 | 2.739 | 2.792 | 28,105 | +0.03(+0.96%) |
Feb 18, 2008 | 2.760 | 2.802 | 2.685 | 2.765 | 5,118 | +0.00(+0.00%) |
Feb 15, 2008 | 2.760 | 2.802 | 2.685 | 2.765 | 5,118 | -0.05(-1.89%) |
Feb 14, 2008 | 2.680 | 2.818 | 2.680 | 2.818 | 20,414 | +0.07(+2.71%) |
Feb 13, 2008 | 2.723 | 2.797 | 2.717 | 2.744 | 17,672 | +0.03(+1.18%) |
Feb 12, 2008 | 2.723 | 2.723 | 2.680 | 2.712 | 25,623 | -0.01(-0.39%) |
Feb 11, 2008 | 2.732 | 2.786 | 2.691 | 2.723 | 44,285 | -0.03(-1.16%) |
Feb 08, 2008 | 2.781 | 2.840 | 2.728 | 2.755 | 32,090 | -0.02(-0.77%) |
Feb 07, 2008 | 2.797 | 2.818 | 2.771 | 2.776 | 10,340 | -0.01(-0.19%) |
Feb 06, 2008 | 2.840 | 2.840 | 2.781 | 2.781 | 4,137 | -0.04(-1.32%) |
Feb 05, 2008 | 2.813 | 2.824 | 2.776 | 2.818 | 22,007 | -0.07(-2.57%) |
Feb 04, 2008 | 2.898 | 2.930 | 2.808 | 2.893 | 42,926 | -0.01(-0.18%) |
Feb 01, 2008 | 2.850 | 2.919 | 2.840 | 2.898 | 11,583 | +0.01(+0.18%) |
Jan 31, 2008 | 2.935 | 2.935 | 2.834 | 2.893 | 19,387 | -0.03(-1.09%) |
Jan 30, 2008 | 2.925 | 2.925 | 2.797 | 2.925 | 28,051 | +0.03(+0.92%) |
Jan 29, 2008 | 2.898 | 2.898 | 2.888 | 2.898 | 12,674 | +0.09(+3.02%) |
Jan 28, 2008 | 2.760 | 2.818 | 2.760 | 2.813 | 10,480 | +0.05(+1.93%) |
Jan 25, 2008 | 2.739 | 2.792 | 2.739 | 2.760 | 14,013 | +0.00(+0.00%) |
Jan 24, 2008 | 2.728 | 2.786 | 2.728 | 2.760 | 24,820 | +0.02(+0.58%) |
Jan 23, 2008 | 2.712 | 2.744 | 2.690 | 2.744 | 16,736 | +0.01(+0.19%) |
Jan 22, 2008 | 2.792 | 2.818 | 2.739 | 2.739 | 32,463 | -0.06(-2.09%) |
Jan 21, 2008 | 2.813 | 2.866 | 2.792 | 2.797 | 13,859 | +0.00(+0.00%) |
Jan 18, 2008 | 2.813 | 2.866 | 2.792 | 2.797 | 13,859 | +0.02(+0.57%) |
Jan 17, 2008 | 2.850 | 2.856 | 2.776 | 2.781 | 14,327 | -0.12(-4.04%) |
Jan 16, 2008 | 2.744 | 2.914 | 2.723 | 2.898 | 50,602 | +0.19(+6.86%) |
Jan 15, 2008 | 2.903 | 2.919 | 2.712 | 2.712 | 30,311 | -0.19(-6.59%) |
Jan 14, 2008 | 2.739 | 3.026 | 2.739 | 2.903 | 20,354 | +0.16(+6.02%) |
Jan 11, 2008 | 2.935 | 2.935 | 2.712 | 2.739 | 77,465 | -0.19(-6.53%) |
Jan 10, 2008 | 2.834 | 2.967 | 2.765 | 2.930 | 24,435 | +0.13(+4.55%) |
Jan 09, 2008 | 2.684 | 2.978 | 2.684 | 2.803 | 23,547 | -0.17(-5.72%) |
Jan 08, 2008 | 3.015 | 3.036 | 2.903 | 2.973 | 15,647 | +0.04(+1.27%) |
Jan 07, 2008 | 3.153 | 3.153 | 2.925 | 2.935 | 17,923 | -0.13(-4.33%) |
Jan 04, 2008 | 3.106 | 3.159 | 3.026 | 3.068 | 35,466 | -0.04(-1.20%) |
Jan 03, 2008 | 3.462 | 3.462 | 3.047 | 3.106 | 48,688 | -0.30(-8.89%) |
Jan 02, 2008 | 3.079 | 3.462 | 3.079 | 3.409 | 100,742 | +0.28(+9.01%) |