Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.297 | 2.347 | 2.282 | 2.332 | 23,574 | +0.04(+1.94%) |
Apr 29, 2008 | 2.287 | 2.312 | 2.287 | 2.287 | 9,262 | -0.02(-0.86%) |
Apr 28, 2008 | 2.357 | 2.357 | 2.292 | 2.307 | 25,006 | -0.07(-2.91%) |
Apr 25, 2008 | 2.371 | 2.386 | 2.327 | 2.376 | 8,703 | -0.02(-0.82%) |
Apr 24, 2008 | 2.421 | 2.421 | 2.381 | 2.396 | 4,604 | +0.00(+0.00%) |
Apr 23, 2008 | 2.416 | 2.421 | 2.391 | 2.396 | 5,849 | -0.01(-0.61%) |
Apr 22, 2008 | 2.421 | 2.421 | 2.396 | 2.411 | 10,302 | -0.02(-1.01%) |
Apr 21, 2008 | 2.470 | 2.470 | 2.371 | 2.436 | 26,088 | -0.03(-1.40%) |
Apr 18, 2008 | 2.421 | 2.470 | 2.411 | 2.470 | 34,936 | +0.03(+1.21%) |
Apr 17, 2008 | 2.416 | 2.441 | 2.391 | 2.441 | 136,019 | +0.03(+1.44%) |
Apr 16, 2008 | 2.421 | 2.426 | 2.366 | 2.406 | 68,955 | -0.04(-1.62%) |
Apr 15, 2008 | 2.396 | 2.470 | 2.376 | 2.446 | 121,487 | +0.07(+2.91%) |
Apr 14, 2008 | 2.386 | 2.421 | 2.347 | 2.376 | 43,225 | -0.04(-1.84%) |
Apr 11, 2008 | 2.411 | 2.421 | 2.386 | 2.421 | 42,636 | +0.03(+1.24%) |
Apr 10, 2008 | 2.421 | 2.421 | 2.381 | 2.391 | 32,493 | -0.03(-1.22%) |
Apr 09, 2008 | 2.411 | 2.457 | 2.381 | 2.421 | 56,837 | -0.03(-1.21%) |
Apr 08, 2008 | 2.337 | 2.470 | 2.312 | 2.450 | 160,994 | +0.11(+4.64%) |
Apr 07, 2008 | 2.223 | 2.352 | 2.223 | 2.342 | 54,495 | -0.03(-1.25%) |
Apr 04, 2008 | 2.115 | 2.371 | 2.115 | 2.371 | 72,558 | +0.15(+6.67%) |
Apr 03, 2008 | 2.282 | 2.327 | 2.174 | 2.223 | 83,031 | -0.09(-3.85%) |
Apr 02, 2008 | 2.371 | 2.371 | 2.287 | 2.312 | 33,460 | -0.04(-1.89%) |
Apr 01, 2008 | 2.421 | 2.421 | 2.302 | 2.357 | 68,810 | -0.07(-3.05%) |
Mar 31, 2008 | 2.446 | 2.470 | 2.386 | 2.431 | 27,173 | -0.00(-0.20%) |
Mar 28, 2008 | 2.401 | 2.460 | 2.401 | 2.436 | 18,287 | -0.02(-0.80%) |
Mar 27, 2008 | 2.411 | 2.480 | 2.401 | 2.455 | 15,701 | -0.01(-0.60%) |
Mar 26, 2008 | 2.421 | 2.470 | 2.416 | 2.470 | 132,067 | +0.00(+0.00%) |
Mar 25, 2008 | 2.426 | 2.470 | 2.426 | 2.470 | 27,922 | +0.02(+1.01%) |
Mar 24, 2008 | 2.406 | 2.470 | 2.396 | 2.446 | 76,177 | +0.04(+1.64%) |
Mar 21, 2008 | 2.263 | 2.421 | 2.248 | 2.406 | 32,084 | +0.00(+0.00%) |
Mar 20, 2008 | 2.263 | 2.421 | 2.248 | 2.406 | 32,084 | +0.11(+4.73%) |
Mar 19, 2008 | 2.386 | 2.386 | 2.263 | 2.297 | 32,928 | -0.07(-3.13%) |
Mar 18, 2008 | 2.322 | 2.421 | 2.302 | 2.371 | 47,664 | -0.01(-0.62%) |
Mar 17, 2008 | 2.465 | 2.465 | 2.337 | 2.386 | 33,701 | -0.08(-3.21%) |
Mar 14, 2008 | 2.460 | 2.470 | 2.416 | 2.465 | 29,778 | -0.00(-0.20%) |
Mar 13, 2008 | 2.406 | 2.470 | 2.352 | 2.470 | 28,849 | +0.00(+0.20%) |
Mar 12, 2008 | 2.357 | 2.470 | 2.347 | 2.465 | 30,392 | +0.09(+3.96%) |
Mar 11, 2008 | 2.396 | 2.500 | 2.347 | 2.371 | 59,047 | -0.04(-1.84%) |
Mar 10, 2008 | 2.470 | 2.470 | 2.381 | 2.416 | 93,490 | -0.08(-3.17%) |
Mar 07, 2008 | 2.406 | 2.495 | 2.406 | 2.495 | 89,061 | +0.03(+1.20%) |
Mar 06, 2008 | 2.436 | 2.470 | 2.436 | 2.465 | 47,880 | -0.01(-0.60%) |
Mar 05, 2008 | 2.475 | 2.490 | 2.431 | 2.480 | 23,997 | +0.01(+0.40%) |
Mar 04, 2008 | 2.421 | 2.470 | 2.418 | 2.470 | 82,784 | +0.04(+1.83%) |
Mar 03, 2008 | 2.712 | 2.712 | 2.411 | 2.426 | 96,856 | -0.29(-10.73%) |
Feb 29, 2008 | 2.589 | 2.717 | 2.529 | 2.717 | 40,767 | +0.17(+6.59%) |
Feb 28, 2008 | 2.628 | 2.673 | 2.549 | 2.549 | 91,676 | -0.15(-5.67%) |
Feb 27, 2008 | 2.663 | 2.712 | 2.653 | 2.702 | 74,744 | +0.02(+0.74%) |
Feb 26, 2008 | 2.648 | 2.693 | 2.621 | 2.683 | 22,736 | -0.00(-0.18%) |
Feb 25, 2008 | 2.633 | 2.693 | 2.623 | 2.688 | 43,870 | -0.00(-0.18%) |
Feb 22, 2008 | 2.663 | 2.717 | 2.618 | 2.693 | 75,003 | -0.02(-0.91%) |
Feb 21, 2008 | 2.707 | 2.717 | 2.688 | 2.717 | 28,353 | +0.00(+0.00%) |
Feb 20, 2008 | 2.697 | 2.717 | 2.697 | 2.717 | 80,130 | +0.00(+0.00%) |
Feb 19, 2008 | 2.712 | 2.717 | 2.668 | 2.717 | 183,249 | +0.00(+0.00%) |
Feb 18, 2008 | 2.702 | 2.717 | 2.702 | 2.717 | 174,738 | +0.00(+0.00%) |
Feb 15, 2008 | 2.702 | 2.717 | 2.702 | 2.717 | 174,738 | +0.04(+1.66%) |
Feb 14, 2008 | 2.702 | 2.722 | 2.638 | 2.673 | 138,998 | -0.03(-1.28%) |
Feb 13, 2008 | 2.742 | 2.742 | 2.707 | 2.707 | 117,077 | -0.01(-0.36%) |
Feb 12, 2008 | 2.816 | 2.816 | 2.697 | 2.717 | 259,326 | -0.09(-3.17%) |
Feb 11, 2008 | 2.717 | 2.821 | 2.529 | 2.806 | 166,150 | +0.11(+3.93%) |
Feb 08, 2008 | 2.836 | 2.836 | 2.683 | 2.700 | 21,963 | +0.05(+1.77%) |
Feb 07, 2008 | 2.712 | 2.880 | 2.623 | 2.653 | 78,479 | -0.06(-2.19%) |
Feb 06, 2008 | 2.752 | 2.806 | 2.525 | 2.712 | 76,270 | -0.07(-2.49%) |
Feb 05, 2008 | 2.900 | 2.920 | 2.777 | 2.781 | 23,068 | -0.14(-4.74%) |
Feb 04, 2008 | 2.959 | 2.974 | 2.767 | 2.920 | 31,535 | -0.05(-1.66%) |