Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.431 | 2.452 | 2.419 | 2.443 | 27,883 | +0.00(+0.10%) |
Apr 29, 2008 | 2.426 | 2.445 | 2.396 | 2.441 | 39,715 | +0.02(+0.98%) |
Apr 28, 2008 | 2.426 | 2.429 | 2.398 | 2.417 | 54,075 | -0.01(-0.58%) |
Apr 25, 2008 | 2.452 | 2.452 | 2.408 | 2.431 | 36,428 | -0.02(-0.87%) |
Apr 24, 2008 | 2.455 | 2.462 | 2.431 | 2.452 | 46,445 | -0.01(-0.38%) |
Apr 23, 2008 | 2.457 | 2.462 | 2.417 | 2.462 | 63,646 | +0.00(+0.00%) |
Apr 22, 2008 | 2.457 | 2.462 | 2.431 | 2.462 | 25,983 | +0.04(+1.85%) |
Apr 21, 2008 | 2.393 | 2.450 | 2.393 | 2.417 | 22,476 | +0.02(+0.99%) |
Apr 18, 2008 | 2.408 | 2.476 | 2.393 | 2.393 | 78,879 | -0.04(-1.46%) |
Apr 17, 2008 | 2.450 | 2.476 | 2.429 | 2.429 | 92,874 | -0.00(-0.19%) |
Apr 16, 2008 | 2.417 | 2.452 | 2.405 | 2.433 | 73,366 | +0.04(+1.57%) |
Apr 15, 2008 | 2.417 | 2.417 | 2.363 | 2.396 | 27,989 | -0.02(-0.88%) |
Apr 14, 2008 | 2.396 | 2.448 | 2.396 | 2.417 | 87,785 | -0.04(-1.44%) |
Apr 11, 2008 | 2.426 | 2.452 | 2.382 | 2.452 | 43,680 | +0.05(+2.01%) |
Apr 10, 2008 | 2.405 | 2.452 | 2.396 | 2.404 | 61,916 | -0.01(-0.34%) |
Apr 09, 2008 | 2.384 | 2.424 | 2.375 | 2.412 | 83,413 | +0.03(+1.19%) |
Apr 08, 2008 | 2.384 | 2.429 | 2.382 | 2.384 | 21,628 | -0.02(-0.88%) |
Apr 07, 2008 | 2.391 | 2.455 | 2.375 | 2.405 | 57,802 | +0.04(+1.49%) |
Apr 04, 2008 | 2.358 | 2.396 | 2.358 | 2.370 | 59,371 | +0.03(+1.41%) |
Apr 03, 2008 | 2.398 | 2.398 | 2.337 | 2.337 | 72,306 | -0.04(-1.78%) |
Apr 02, 2008 | 2.370 | 2.382 | 2.316 | 2.379 | 80,576 | -0.02(-0.69%) |
Apr 01, 2008 | 2.398 | 2.417 | 2.377 | 2.396 | 53,858 | +0.00(+0.20%) |
Mar 31, 2008 | 2.393 | 2.445 | 2.377 | 2.391 | 53,010 | -0.01(-0.42%) |
Mar 28, 2008 | 2.426 | 2.426 | 2.358 | 2.401 | 89,905 | -0.03(-1.14%) |
Mar 27, 2008 | 2.372 | 2.452 | 2.372 | 2.429 | 44,528 | +0.02(+0.88%) |
Mar 26, 2008 | 2.382 | 2.485 | 2.337 | 2.408 | 108,565 | +0.04(+1.59%) |
Mar 25, 2008 | 2.346 | 2.382 | 2.306 | 2.370 | 60,220 | +0.01(+0.50%) |
Mar 24, 2008 | 2.219 | 2.360 | 2.219 | 2.358 | 237,911 | +0.13(+5.73%) |
Mar 21, 2008 | 2.238 | 2.283 | 2.226 | 2.230 | 78,031 | +0.00(+0.00%) |
Mar 20, 2008 | 2.238 | 2.283 | 2.226 | 2.230 | 78,031 | +0.01(+0.62%) |
Mar 19, 2008 | 2.221 | 2.233 | 2.198 | 2.217 | 318,911 | +0.02(+0.86%) |
Mar 18, 2008 | 2.186 | 2.217 | 2.181 | 2.198 | 138,675 | +0.01(+0.32%) |
Mar 17, 2008 | 2.195 | 2.261 | 2.165 | 2.191 | 90,330 | -0.03(-1.17%) |
Mar 14, 2008 | 2.217 | 2.245 | 2.207 | 2.217 | 99,235 | +0.00(+0.11%) |
Mar 13, 2008 | 2.219 | 2.219 | 2.198 | 2.214 | 135,707 | -0.00(-0.21%) |
Mar 12, 2008 | 2.224 | 2.271 | 2.209 | 2.219 | 205,681 | +0.01(+0.64%) |
Mar 11, 2008 | 2.221 | 2.240 | 2.202 | 2.205 | 89,481 | +0.00(+0.21%) |
Mar 10, 2008 | 2.254 | 2.306 | 2.172 | 2.200 | 97,539 | -0.04(-1.79%) |
Mar 07, 2008 | 2.254 | 2.254 | 2.240 | 2.240 | 48,769 | -0.01(-0.63%) |
Mar 06, 2008 | 2.330 | 2.353 | 2.247 | 2.254 | 55,122 | -0.06(-2.65%) |
Mar 05, 2008 | 2.360 | 2.379 | 2.313 | 2.316 | 49,796 | -0.03(-1.21%) |
Mar 04, 2008 | 2.308 | 2.363 | 2.308 | 2.344 | 98,387 | +0.02(+1.02%) |
Mar 03, 2008 | 2.308 | 2.339 | 2.308 | 2.320 | 56,403 | +0.01(+0.51%) |
Feb 29, 2008 | 2.360 | 2.384 | 2.308 | 2.308 | 91,602 | -0.05(-2.20%) |
Feb 28, 2008 | 2.403 | 2.403 | 2.346 | 2.360 | 111,110 | -0.02(-1.05%) |
Feb 27, 2008 | 2.386 | 2.398 | 2.384 | 2.385 | 184,900 | -0.01(-0.34%) |
Feb 26, 2008 | 2.389 | 2.429 | 2.377 | 2.393 | 245,129 | +0.02(+1.00%) |
Feb 25, 2008 | 2.382 | 2.396 | 2.334 | 2.370 | 184,900 | -0.03(-1.08%) |
Feb 22, 2008 | 2.403 | 2.419 | 2.372 | 2.396 | 57,849 | -0.00(-0.10%) |
Feb 21, 2008 | 2.476 | 2.492 | 2.370 | 2.398 | 91,602 | -0.08(-3.33%) |
Feb 20, 2008 | 2.476 | 2.490 | 2.452 | 2.481 | 145,036 | +0.00(+0.19%) |
Feb 19, 2008 | 2.483 | 2.509 | 2.448 | 2.476 | 125,953 | +0.01(+0.48%) |
Feb 18, 2008 | 2.455 | 2.474 | 2.438 | 2.464 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.455 | 2.474 | 2.438 | 2.464 | 184,056 | +0.03(+1.26%) |
Feb 14, 2008 | 2.433 | 2.445 | 2.370 | 2.433 | 104,324 | +0.01(+0.39%) |
Feb 13, 2008 | 2.462 | 2.464 | 2.398 | 2.424 | 135,283 | -0.02(-0.68%) |
Feb 12, 2008 | 2.483 | 2.483 | 2.441 | 2.441 | 154,790 | -0.04(-1.51%) |
Feb 11, 2008 | 2.490 | 2.507 | 2.476 | 2.478 | 118,319 | -0.01(-0.48%) |
Feb 08, 2008 | 2.492 | 2.492 | 2.481 | 2.490 | 59,371 | -0.01(-0.28%) |
Feb 07, 2008 | 2.516 | 2.525 | 2.495 | 2.497 | 226,885 | -0.02(-0.75%) |
Feb 06, 2008 | 2.514 | 2.521 | 2.490 | 2.516 | 74,214 | +0.03(+1.14%) |
Feb 05, 2008 | 2.499 | 2.530 | 2.488 | 2.488 | 105,173 | -0.02(-0.66%) |
Feb 04, 2008 | 2.492 | 2.530 | 2.492 | 2.504 | 80,576 | -0.00(-0.19%) |