Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.228 | 2.259 | 2.227 | 2.248 | 13,806 | -0.01(-0.52%) |
Apr 29, 2008 | 2.388 | 2.423 | 2.259 | 2.259 | 32,897 | -0.11(-4.55%) |
Apr 28, 2008 | 2.386 | 2.386 | 2.327 | 2.367 | 51,154 | -0.02(-0.69%) |
Apr 25, 2008 | 2.339 | 2.386 | 2.336 | 2.383 | 68,916 | +0.07(+2.93%) |
Apr 24, 2008 | 2.245 | 2.315 | 2.245 | 2.315 | 11,523 | +0.02(+0.92%) |
Apr 23, 2008 | 2.285 | 2.339 | 2.252 | 2.294 | 5,049 | +0.02(+1.03%) |
Apr 22, 2008 | 2.269 | 2.350 | 2.245 | 2.271 | 42,483 | -0.05(-2.02%) |
Apr 21, 2008 | 2.362 | 2.402 | 2.306 | 2.318 | 95,788 | -0.04(-1.49%) |
Apr 18, 2008 | 2.189 | 2.360 | 2.189 | 2.353 | 618,794 | +0.17(+7.94%) |
Apr 17, 2008 | 2.177 | 2.198 | 2.163 | 2.180 | 14,986 | -0.02(-1.06%) |
Apr 16, 2008 | 2.194 | 2.222 | 2.166 | 2.203 | 56,879 | +0.04(+1.62%) |
Apr 15, 2008 | 2.220 | 2.222 | 2.140 | 2.168 | 280,717 | -0.03(-1.17%) |
Apr 14, 2008 | 2.203 | 2.231 | 2.191 | 2.194 | 128,690 | +0.02(+1.08%) |
Apr 11, 2008 | 2.255 | 2.255 | 2.163 | 2.170 | 95,121 | -0.12(-5.11%) |
Apr 10, 2008 | 2.163 | 2.287 | 2.145 | 2.287 | 34,663 | +0.12(+5.73%) |
Apr 09, 2008 | 2.166 | 2.168 | 2.152 | 2.163 | 55,357 | -0.01(-0.32%) |
Apr 08, 2008 | 2.189 | 2.189 | 2.166 | 2.170 | 38,737 | +0.01(+0.32%) |
Apr 07, 2008 | 2.276 | 2.276 | 2.163 | 2.163 | 579,915 | -0.05(-2.12%) |
Apr 04, 2008 | 2.203 | 2.212 | 2.152 | 2.210 | 121,139 | +0.01(+0.53%) |
Apr 03, 2008 | 2.175 | 2.210 | 2.135 | 2.198 | 47,717 | +0.00(+0.00%) |
Apr 02, 2008 | 2.222 | 2.222 | 2.156 | 2.198 | 29,823 | -0.02(-0.84%) |
Apr 01, 2008 | 2.222 | 2.222 | 2.163 | 2.217 | 58,829 | +0.05(+2.27%) |
Mar 31, 2008 | 2.217 | 2.217 | 2.131 | 2.168 | 34,996 | +0.09(+4.39%) |
Mar 28, 2008 | 2.046 | 2.170 | 2.046 | 2.077 | 23,717 | +0.03(+1.37%) |
Mar 27, 2008 | 2.166 | 2.166 | 2.028 | 2.049 | 38,819 | -0.09(-4.26%) |
Mar 26, 2008 | 2.135 | 2.159 | 2.126 | 2.140 | 44,245 | -0.00(-0.11%) |
Mar 25, 2008 | 2.128 | 2.163 | 2.128 | 2.142 | 52,954 | +0.00(+0.11%) |
Mar 24, 2008 | 2.156 | 2.184 | 2.107 | 2.140 | 124,705 | +0.03(+1.33%) |
Mar 21, 2008 | 2.173 | 2.173 | 1.944 | 2.112 | 348,470 | +0.00(+0.00%) |
Mar 20, 2008 | 2.173 | 2.173 | 1.944 | 2.112 | 348,470 | -0.06(-2.90%) |
Mar 19, 2008 | 2.283 | 2.381 | 2.175 | 2.175 | 105,276 | -0.05(-2.11%) |
Mar 18, 2008 | 2.170 | 2.222 | 2.170 | 2.222 | 53,583 | +0.02(+0.85%) |
Mar 17, 2008 | 2.505 | 2.505 | 2.128 | 2.203 | 39,058 | -0.25(-10.37%) |
Mar 14, 2008 | 2.545 | 2.545 | 2.437 | 2.458 | 76,719 | -0.07(-2.68%) |
Mar 13, 2008 | 2.493 | 2.538 | 2.479 | 2.526 | 114,204 | +0.06(+2.37%) |
Mar 12, 2008 | 2.453 | 2.470 | 2.257 | 2.467 | 147,255 | +0.11(+4.77%) |
Mar 11, 2008 | 2.156 | 2.355 | 2.131 | 2.355 | 62,763 | +0.26(+12.39%) |
Mar 10, 2008 | 2.105 | 2.229 | 2.067 | 2.096 | 189,166 | +0.07(+3.58%) |
Mar 07, 2008 | 1.850 | 2.084 | 1.801 | 2.023 | 250,223 | +0.26(+15.03%) |
Mar 06, 2008 | 1.871 | 1.871 | 1.754 | 1.759 | 249,389 | -0.11(-5.65%) |
Mar 05, 2008 | 1.876 | 1.931 | 1.852 | 1.864 | 180,024 | -0.01(-0.38%) |
Mar 04, 2008 | 1.913 | 1.939 | 1.864 | 1.871 | 146,776 | -0.03(-1.60%) |
Mar 03, 2008 | 2.011 | 2.023 | 1.883 | 1.901 | 123,726 | -0.12(-6.12%) |
Feb 29, 2008 | 2.058 | 2.105 | 1.958 | 2.025 | 155,050 | -0.04(-1.81%) |
Feb 28, 2008 | 2.180 | 2.180 | 2.035 | 2.063 | 139,538 | -0.06(-2.86%) |
Feb 27, 2008 | 2.105 | 2.208 | 2.105 | 2.124 | 151,270 | -0.01(-0.66%) |
Feb 26, 2008 | 2.222 | 2.222 | 2.107 | 2.138 | 43,710 | -0.03(-1.51%) |
Feb 25, 2008 | 2.313 | 2.313 | 2.121 | 2.170 | 52,642 | +0.06(+2.77%) |
Feb 22, 2008 | 2.163 | 2.189 | 2.105 | 2.112 | 46,506 | -0.06(-2.59%) |
Feb 21, 2008 | 2.187 | 2.276 | 2.163 | 2.168 | 47,610 | +0.04(+1.87%) |
Feb 20, 2008 | 2.105 | 2.175 | 2.105 | 2.128 | 211,763 | +0.04(+1.90%) |
Feb 19, 2008 | 2.159 | 2.222 | 2.070 | 2.089 | 282,488 | -0.04(-1.76%) |
Feb 18, 2008 | 2.280 | 2.280 | 2.077 | 2.126 | 756,934 | +0.00(+0.00%) |
Feb 15, 2008 | 2.280 | 2.280 | 2.077 | 2.126 | 756,934 | -0.15(-6.77%) |
Feb 14, 2008 | 2.336 | 2.336 | 2.280 | 2.280 | 67,975 | -0.06(-2.40%) |
Feb 13, 2008 | 2.350 | 2.465 | 2.318 | 2.336 | 218,625 | +0.00(+0.10%) |
Feb 12, 2008 | 2.360 | 2.360 | 2.315 | 2.334 | 136,211 | +0.03(+1.32%) |
Feb 11, 2008 | 2.350 | 2.350 | 2.269 | 2.304 | 49,542 | -0.04(-1.84%) |
Feb 08, 2008 | 2.339 | 2.350 | 2.297 | 2.347 | 76,458 | +0.01(+0.55%) |
Feb 07, 2008 | 2.306 | 2.381 | 2.306 | 2.334 | 127,826 | +0.03(+1.42%) |
Feb 06, 2008 | 2.320 | 2.350 | 2.292 | 2.301 | 127,356 | -0.00(-0.20%) |
Feb 05, 2008 | 2.404 | 2.465 | 2.304 | 2.306 | 172,443 | -0.07(-3.14%) |
Feb 04, 2008 | 2.290 | 2.486 | 2.290 | 2.381 | 517,994 | +0.09(+3.98%) |