Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.703 | 2.703 | 2.673 | 2.688 | 21,181 | +0.02(+0.80%) |
Apr 29, 2008 | 2.615 | 2.679 | 2.599 | 2.667 | 25,512 | +0.07(+2.83%) |
Apr 28, 2008 | 2.615 | 2.618 | 2.587 | 2.593 | 36,618 | -0.05(-1.85%) |
Apr 25, 2008 | 2.599 | 2.642 | 2.599 | 2.642 | 12,725 | +0.02(+0.94%) |
Apr 24, 2008 | 2.636 | 2.636 | 2.572 | 2.618 | 35,452 | +0.02(+0.59%) |
Apr 23, 2008 | 2.682 | 2.682 | 2.599 | 2.602 | 78,181 | -0.08(-2.86%) |
Apr 22, 2008 | 2.691 | 2.695 | 2.673 | 2.679 | 33,479 | -0.02(-0.91%) |
Apr 21, 2008 | 2.599 | 2.716 | 2.599 | 2.703 | 53,909 | -0.04(-1.34%) |
Apr 18, 2008 | 2.740 | 2.740 | 2.694 | 2.740 | 52,462 | +0.05(+1.82%) |
Apr 17, 2008 | 2.645 | 2.694 | 2.637 | 2.691 | 25,578 | +0.04(+1.62%) |
Apr 16, 2008 | 2.666 | 2.708 | 2.608 | 2.648 | 57,685 | +0.02(+0.82%) |
Apr 15, 2008 | 2.740 | 2.758 | 2.602 | 2.627 | 85,416 | -0.06(-2.17%) |
Apr 14, 2008 | 2.633 | 2.755 | 2.572 | 2.685 | 164,199 | +0.11(+4.16%) |
Apr 11, 2008 | 2.563 | 2.605 | 2.541 | 2.578 | 18,634 | +0.04(+1.45%) |
Apr 10, 2008 | 2.612 | 2.642 | 2.541 | 2.541 | 27,237 | -0.10(-3.82%) |
Apr 09, 2008 | 2.688 | 2.700 | 2.612 | 2.642 | 76,568 | +0.01(+0.35%) |
Apr 08, 2008 | 2.633 | 2.636 | 2.612 | 2.633 | 64,090 | -0.00(-0.12%) |
Apr 07, 2008 | 2.694 | 2.703 | 2.636 | 2.636 | 79,697 | +0.00(+0.12%) |
Apr 04, 2008 | 2.596 | 2.648 | 2.542 | 2.633 | 224,880 | +0.11(+4.37%) |
Apr 03, 2008 | 2.538 | 2.541 | 2.495 | 2.523 | 92,883 | +0.03(+1.10%) |
Apr 02, 2008 | 2.437 | 2.495 | 2.400 | 2.495 | 125,039 | +0.06(+2.52%) |
Apr 01, 2008 | 2.434 | 2.434 | 2.388 | 2.434 | 84,808 | +0.12(+5.05%) |
Mar 31, 2008 | 2.290 | 2.449 | 2.269 | 2.317 | 83,571 | +0.02(+0.91%) |
Mar 28, 2008 | 2.324 | 2.357 | 2.266 | 2.296 | 152,349 | -0.03(-1.19%) |
Mar 27, 2008 | 2.342 | 2.382 | 2.312 | 2.324 | 49,271 | -0.03(-1.17%) |
Mar 26, 2008 | 2.281 | 2.388 | 2.266 | 2.351 | 80,993 | +0.06(+2.40%) |
Mar 25, 2008 | 2.308 | 2.354 | 2.281 | 2.296 | 77,851 | -0.02(-0.92%) |
Mar 24, 2008 | 2.266 | 2.336 | 2.266 | 2.318 | 86,210 | +0.07(+3.01%) |
Mar 21, 2008 | 2.266 | 2.269 | 2.210 | 2.250 | 75,780 | +0.00(+0.00%) |
Mar 20, 2008 | 2.266 | 2.269 | 2.210 | 2.250 | 75,780 | -0.02(-0.96%) |
Mar 19, 2008 | 2.345 | 2.345 | 2.220 | 2.272 | 79,092 | -0.00(-0.18%) |
Mar 18, 2008 | 2.321 | 2.321 | 2.210 | 2.276 | 104,442 | +0.04(+1.83%) |
Mar 17, 2008 | 2.266 | 2.281 | 2.174 | 2.235 | 88,150 | -0.07(-2.95%) |
Mar 14, 2008 | 2.403 | 2.403 | 2.277 | 2.303 | 67,144 | -0.07(-2.94%) |
Mar 13, 2008 | 2.253 | 2.388 | 2.186 | 2.373 | 99,902 | +0.05(+1.97%) |
Mar 12, 2008 | 2.302 | 2.345 | 2.290 | 2.327 | 45,757 | -0.01(-0.35%) |
Mar 11, 2008 | 2.183 | 2.339 | 2.183 | 2.335 | 63,114 | +0.14(+6.52%) |
Mar 10, 2008 | 2.321 | 2.324 | 2.189 | 2.192 | 184,071 | -0.10(-4.53%) |
Mar 07, 2008 | 2.296 | 2.373 | 2.296 | 2.296 | 65,955 | -0.00(-0.00%) |
Mar 06, 2008 | 2.413 | 2.413 | 2.296 | 2.296 | 176,986 | -0.13(-5.18%) |
Mar 05, 2008 | 2.449 | 2.455 | 2.422 | 2.422 | 91,341 | -0.09(-3.42%) |
Mar 04, 2008 | 2.526 | 2.567 | 2.419 | 2.507 | 115,358 | -0.05(-1.80%) |
Mar 03, 2008 | 2.587 | 2.602 | 2.495 | 2.553 | 239,499 | -0.10(-3.70%) |
Feb 29, 2008 | 2.706 | 2.706 | 2.651 | 2.651 | 90,244 | -0.06(-2.15%) |
Feb 28, 2008 | 2.694 | 2.725 | 2.664 | 2.709 | 88,486 | -0.01(-0.34%) |
Feb 27, 2008 | 2.694 | 2.746 | 2.642 | 2.719 | 204,266 | +0.08(+2.87%) |
Feb 26, 2008 | 2.593 | 2.648 | 2.593 | 2.643 | 164,721 | +0.03(+1.08%) |
Feb 25, 2008 | 2.725 | 2.725 | 2.578 | 2.615 | 514,543 | -0.13(-4.87%) |
Feb 22, 2008 | 2.783 | 2.786 | 2.651 | 2.748 | 544,655 | -0.00(-0.14%) |
Feb 21, 2008 | 2.786 | 2.786 | 2.667 | 2.752 | 500,622 | -0.02(-0.55%) |
Feb 20, 2008 | 2.700 | 2.780 | 2.627 | 2.768 | 1,122,107 | +0.10(+3.91%) |
Feb 19, 2008 | 2.801 | 2.909 | 2.587 | 2.664 | 4,722,498 | +0.39(+16.94%) |
Feb 18, 2008 | 2.235 | 2.281 | 2.220 | 2.278 | 16,791 | +0.00(+0.00%) |
Feb 15, 2008 | 2.235 | 2.281 | 2.220 | 2.278 | 16,791 | +0.03(+1.36%) |
Feb 14, 2008 | 2.327 | 2.327 | 2.235 | 2.247 | 15,459 | -0.05(-2.13%) |
Feb 13, 2008 | 2.348 | 2.357 | 2.296 | 2.296 | 13,398 | -0.02(-0.66%) |
Feb 12, 2008 | 2.321 | 2.324 | 2.312 | 2.312 | 31,937 | -0.00(-0.13%) |
Feb 11, 2008 | 2.250 | 2.321 | 2.250 | 2.315 | 28,230 | +0.05(+2.02%) |
Feb 08, 2008 | 2.321 | 2.321 | 2.269 | 2.269 | 22,044 | -0.02(-0.80%) |
Feb 07, 2008 | 2.250 | 2.290 | 2.250 | 2.287 | 24,333 | +0.03(+1.49%) |
Feb 06, 2008 | 2.269 | 2.296 | 2.253 | 2.253 | 25,245 | -0.02(-0.81%) |
Feb 05, 2008 | 2.299 | 2.312 | 2.272 | 2.272 | 16,253 | -0.06(-2.50%) |
Feb 04, 2008 | 2.324 | 2.357 | 2.298 | 2.330 | 26,414 | +0.04(+1.74%) |