Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.606 | 2.701 | 2.573 | 2.668 | 157,346 | +0.10(+3.70%) |
Apr 29, 2008 | 2.568 | 2.606 | 2.564 | 2.573 | 29,362 | +0.00(+0.16%) |
Apr 28, 2008 | 2.535 | 2.585 | 2.535 | 2.569 | 81,455 | -0.02(-0.64%) |
Apr 25, 2008 | 2.589 | 2.589 | 2.564 | 2.585 | 43,466 | -0.02(-0.79%) |
Apr 24, 2008 | 2.610 | 2.610 | 2.515 | 2.606 | 58,115 | +0.00(+0.16%) |
Apr 23, 2008 | 2.548 | 2.622 | 2.531 | 2.602 | 57,172 | +0.03(+1.29%) |
Apr 22, 2008 | 2.519 | 2.606 | 2.511 | 2.569 | 47,673 | -0.00(-0.16%) |
Apr 21, 2008 | 2.535 | 2.577 | 2.511 | 2.573 | 47,432 | +0.00(+0.00%) |
Apr 18, 2008 | 2.560 | 2.577 | 2.544 | 2.573 | 89,261 | +0.00(+0.16%) |
Apr 17, 2008 | 2.556 | 2.581 | 2.537 | 2.569 | 37,965 | -0.02(-0.64%) |
Apr 16, 2008 | 2.519 | 2.606 | 2.519 | 2.585 | 67,558 | +0.02(+0.65%) |
Apr 15, 2008 | 2.581 | 2.581 | 2.519 | 2.569 | 144,635 | +0.00(+0.16%) |
Apr 14, 2008 | 2.482 | 2.577 | 2.482 | 2.564 | 147,358 | +0.05(+1.98%) |
Apr 11, 2008 | 2.540 | 2.569 | 2.490 | 2.515 | 39,044 | -0.04(-1.46%) |
Apr 10, 2008 | 2.560 | 2.564 | 2.477 | 2.552 | 47,318 | +0.02(+0.82%) |
Apr 09, 2008 | 2.527 | 2.569 | 2.486 | 2.531 | 37,301 | +0.01(+0.33%) |
Apr 08, 2008 | 2.569 | 2.569 | 2.515 | 2.523 | 73,260 | -0.05(-1.77%) |
Apr 07, 2008 | 2.589 | 2.589 | 2.527 | 2.569 | 63,146 | +0.01(+0.32%) |
Apr 04, 2008 | 2.531 | 2.569 | 2.519 | 2.560 | 16,380 | -0.01(-0.32%) |
Apr 03, 2008 | 2.564 | 2.569 | 2.552 | 2.569 | 31,819 | -0.02(-0.64%) |
Apr 02, 2008 | 2.589 | 2.589 | 2.569 | 2.585 | 39,531 | -0.01(-0.32%) |
Apr 01, 2008 | 2.589 | 2.606 | 2.568 | 2.593 | 64,539 | +0.00(+0.16%) |
Mar 31, 2008 | 2.610 | 2.610 | 2.552 | 2.589 | 37,417 | +0.01(+0.32%) |
Mar 28, 2008 | 2.569 | 2.581 | 2.556 | 2.581 | 37,936 | -0.01(-0.32%) |
Mar 27, 2008 | 2.556 | 2.606 | 2.523 | 2.589 | 25,147 | -0.01(-0.48%) |
Mar 26, 2008 | 2.573 | 2.614 | 2.515 | 2.602 | 35,811 | -0.02(-0.63%) |
Mar 25, 2008 | 2.527 | 2.618 | 2.519 | 2.618 | 30,132 | +0.06(+2.27%) |
Mar 24, 2008 | 2.527 | 2.589 | 2.515 | 2.560 | 46,534 | -0.01(-0.32%) |
Mar 21, 2008 | 2.689 | 2.689 | 2.548 | 2.569 | 23,778 | +0.00(+0.00%) |
Mar 20, 2008 | 2.689 | 2.689 | 2.548 | 2.569 | 23,778 | -0.11(-4.17%) |
Mar 19, 2008 | 2.631 | 2.680 | 2.535 | 2.680 | 27,445 | +0.05(+1.73%) |
Mar 18, 2008 | 2.627 | 2.747 | 2.552 | 2.635 | 50,642 | +0.07(+2.75%) |
Mar 17, 2008 | 2.614 | 2.751 | 2.523 | 2.564 | 50,476 | -0.13(-4.77%) |
Mar 14, 2008 | 2.643 | 2.726 | 2.593 | 2.693 | 21,500 | +0.02(+0.93%) |
Mar 13, 2008 | 2.701 | 2.714 | 2.627 | 2.668 | 18,842 | +0.04(+1.58%) |
Mar 12, 2008 | 2.639 | 2.677 | 2.610 | 2.627 | 28,345 | +0.00(+0.16%) |
Mar 11, 2008 | 2.680 | 2.738 | 2.589 | 2.622 | 46,886 | -0.08(-2.91%) |
Mar 10, 2008 | 2.701 | 2.730 | 2.656 | 2.701 | 6,867 | -0.05(-1.84%) |
Mar 07, 2008 | 2.821 | 2.854 | 2.651 | 2.752 | 9,264 | -0.11(-3.74%) |
Mar 06, 2008 | 2.854 | 2.867 | 2.718 | 2.858 | 66,822 | +0.00(+0.15%) |
Mar 05, 2008 | 2.825 | 2.875 | 2.614 | 2.854 | 19,605 | +0.00(+0.15%) |
Mar 04, 2008 | 2.825 | 2.883 | 2.817 | 2.850 | 25,282 | -0.03(-1.15%) |
Mar 03, 2008 | 2.858 | 2.883 | 2.730 | 2.883 | 52,356 | +0.09(+3.11%) |
Feb 29, 2008 | 2.796 | 2.821 | 2.606 | 2.796 | 90,154 | -0.08(-2.74%) |
Feb 28, 2008 | 2.879 | 2.888 | 2.817 | 2.875 | 68,971 | -0.02(-0.57%) |
Feb 27, 2008 | 2.639 | 2.900 | 2.631 | 2.892 | 137,007 | +0.24(+8.89%) |
Feb 26, 2008 | 2.631 | 2.672 | 2.602 | 2.656 | 60,025 | +0.02(+0.79%) |
Feb 25, 2008 | 2.598 | 2.685 | 2.589 | 2.635 | 34,100 | +0.04(+1.44%) |
Feb 22, 2008 | 2.618 | 2.618 | 2.569 | 2.598 | 51,608 | -0.07(-2.49%) |
Feb 21, 2008 | 2.548 | 2.664 | 2.527 | 2.664 | 69,757 | +0.14(+5.58%) |
Feb 20, 2008 | 2.564 | 2.564 | 2.498 | 2.523 | 176,669 | -0.05(-1.78%) |
Feb 19, 2008 | 2.527 | 2.589 | 2.511 | 2.569 | 29,540 | +0.05(+1.81%) |
Feb 18, 2008 | 2.531 | 2.531 | 2.506 | 2.523 | 17,341 | +0.00(+0.00%) |
Feb 15, 2008 | 2.531 | 2.531 | 2.506 | 2.523 | 17,341 | -0.05(-1.77%) |
Feb 14, 2008 | 2.627 | 2.627 | 2.511 | 2.569 | 33,989 | +0.00(+0.00%) |
Feb 13, 2008 | 2.544 | 2.585 | 2.486 | 2.569 | 172,469 | -0.02(-0.64%) |
Feb 12, 2008 | 2.486 | 2.622 | 2.469 | 2.585 | 26,726 | +0.08(+3.26%) |
Feb 11, 2008 | 2.448 | 2.527 | 2.444 | 2.503 | 47,135 | +0.01(+0.38%) |
Feb 08, 2008 | 2.527 | 2.569 | 2.457 | 2.494 | 27,684 | -0.00(-0.17%) |
Feb 07, 2008 | 2.519 | 2.527 | 2.465 | 2.498 | 49,356 | +0.00(+0.00%) |
Feb 06, 2008 | 2.486 | 2.519 | 2.484 | 2.498 | 26,549 | +0.01(+0.33%) |
Feb 05, 2008 | 2.527 | 2.535 | 2.486 | 2.490 | 36,198 | -0.05(-1.80%) |
Feb 04, 2008 | 2.527 | 2.569 | 2.519 | 2.535 | 54,524 | +0.05(+2.00%) |