Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.633 | 2.633 | 2.604 | 2.618 | 21,745 | +0.02(+0.80%) |
Apr 29, 2008 | 2.547 | 2.609 | 2.532 | 2.598 | 26,191 | +0.07(+2.83%) |
Apr 28, 2008 | 2.547 | 2.550 | 2.520 | 2.526 | 37,592 | -0.05(-1.85%) |
Apr 25, 2008 | 2.532 | 2.574 | 2.532 | 2.574 | 13,063 | +0.02(+0.94%) |
Apr 24, 2008 | 2.568 | 2.568 | 2.505 | 2.550 | 36,395 | +0.01(+0.59%) |
Apr 23, 2008 | 2.612 | 2.612 | 2.532 | 2.535 | 80,261 | -0.07(-2.86%) |
Apr 22, 2008 | 2.621 | 2.625 | 2.604 | 2.609 | 34,369 | -0.02(-0.91%) |
Apr 21, 2008 | 2.532 | 2.645 | 2.532 | 2.633 | 55,343 | -0.04(-1.34%) |
Apr 18, 2008 | 2.669 | 2.669 | 2.624 | 2.669 | 53,858 | +0.05(+1.82%) |
Apr 17, 2008 | 2.577 | 2.624 | 2.569 | 2.621 | 26,258 | +0.04(+1.62%) |
Apr 16, 2008 | 2.597 | 2.638 | 2.541 | 2.580 | 59,220 | +0.02(+0.82%) |
Apr 15, 2008 | 2.669 | 2.687 | 2.535 | 2.559 | 87,688 | -0.06(-2.17%) |
Apr 14, 2008 | 2.565 | 2.684 | 2.505 | 2.615 | 168,566 | +0.10(+4.16%) |
Apr 11, 2008 | 2.496 | 2.538 | 2.475 | 2.511 | 19,129 | +0.04(+1.45%) |
Apr 10, 2008 | 2.544 | 2.574 | 2.475 | 2.475 | 27,961 | -0.10(-3.82%) |
Apr 09, 2008 | 2.618 | 2.630 | 2.544 | 2.574 | 78,604 | +0.01(+0.35%) |
Apr 08, 2008 | 2.565 | 2.568 | 2.544 | 2.565 | 65,795 | -0.00(-0.12%) |
Apr 07, 2008 | 2.624 | 2.633 | 2.568 | 2.568 | 81,817 | +0.00(+0.12%) |
Apr 04, 2008 | 2.529 | 2.580 | 2.477 | 2.565 | 230,861 | +0.11(+4.37%) |
Apr 03, 2008 | 2.472 | 2.475 | 2.431 | 2.457 | 95,353 | +0.03(+1.10%) |
Apr 02, 2008 | 2.374 | 2.431 | 2.338 | 2.431 | 128,365 | +0.06(+2.52%) |
Apr 01, 2008 | 2.371 | 2.371 | 2.326 | 2.371 | 87,064 | +0.11(+5.05%) |
Mar 31, 2008 | 2.231 | 2.386 | 2.210 | 2.257 | 85,793 | +0.02(+0.91%) |
Mar 28, 2008 | 2.264 | 2.296 | 2.207 | 2.237 | 156,401 | -0.03(-1.19%) |
Mar 27, 2008 | 2.281 | 2.320 | 2.252 | 2.264 | 50,582 | -0.03(-1.17%) |
Mar 26, 2008 | 2.222 | 2.326 | 2.207 | 2.290 | 83,148 | +0.05(+2.40%) |
Mar 25, 2008 | 2.249 | 2.293 | 2.222 | 2.237 | 79,922 | -0.02(-0.92%) |
Mar 24, 2008 | 2.207 | 2.275 | 2.207 | 2.258 | 88,503 | +0.07(+3.01%) |
Mar 21, 2008 | 2.207 | 2.210 | 2.153 | 2.192 | 77,796 | +0.00(+0.00%) |
Mar 20, 2008 | 2.207 | 2.210 | 2.153 | 2.192 | 77,796 | -0.02(-0.96%) |
Mar 19, 2008 | 2.284 | 2.284 | 2.162 | 2.213 | 81,196 | -0.00(-0.18%) |
Mar 18, 2008 | 2.261 | 2.261 | 2.153 | 2.217 | 107,220 | +0.04(+1.83%) |
Mar 17, 2008 | 2.207 | 2.222 | 2.117 | 2.177 | 90,494 | -0.07(-2.95%) |
Mar 14, 2008 | 2.341 | 2.341 | 2.218 | 2.243 | 68,930 | -0.07(-2.94%) |
Mar 13, 2008 | 2.195 | 2.326 | 2.129 | 2.311 | 102,559 | +0.04(+1.97%) |
Mar 12, 2008 | 2.243 | 2.284 | 2.231 | 2.267 | 46,974 | -0.01(-0.35%) |
Mar 11, 2008 | 2.126 | 2.278 | 2.126 | 2.275 | 64,793 | +0.14(+6.52%) |
Mar 10, 2008 | 2.261 | 2.264 | 2.132 | 2.135 | 188,967 | -0.10(-4.53%) |
Mar 07, 2008 | 2.237 | 2.311 | 2.237 | 2.237 | 67,710 | -0.00(-0.00%) |
Mar 06, 2008 | 2.350 | 2.350 | 2.237 | 2.237 | 181,694 | -0.12(-5.18%) |
Mar 05, 2008 | 2.386 | 2.392 | 2.359 | 2.359 | 93,771 | -0.08(-3.42%) |
Mar 04, 2008 | 2.460 | 2.501 | 2.356 | 2.442 | 118,426 | -0.04(-1.80%) |
Mar 03, 2008 | 2.520 | 2.535 | 2.431 | 2.487 | 245,870 | -0.10(-3.70%) |
Feb 29, 2008 | 2.636 | 2.636 | 2.583 | 2.583 | 92,644 | -0.06(-2.15%) |
Feb 28, 2008 | 2.624 | 2.654 | 2.595 | 2.639 | 90,840 | -0.01(-0.34%) |
Feb 27, 2008 | 2.624 | 2.675 | 2.574 | 2.648 | 209,699 | +0.07(+2.87%) |
Feb 26, 2008 | 2.526 | 2.580 | 2.526 | 2.574 | 169,103 | +0.03(+1.08%) |
Feb 25, 2008 | 2.654 | 2.654 | 2.511 | 2.547 | 528,229 | -0.13(-4.87%) |
Feb 22, 2008 | 2.711 | 2.714 | 2.583 | 2.677 | 559,142 | -0.00(-0.14%) |
Feb 21, 2008 | 2.714 | 2.714 | 2.598 | 2.681 | 513,938 | -0.01(-0.55%) |
Feb 20, 2008 | 2.630 | 2.708 | 2.559 | 2.696 | 1,151,953 | +0.10(+3.91%) |
Feb 19, 2008 | 2.729 | 2.833 | 2.520 | 2.595 | 4,848,107 | +0.38(+16.94%) |
Feb 18, 2008 | 2.177 | 2.222 | 2.162 | 2.219 | 17,238 | +0.00(+0.00%) |
Feb 15, 2008 | 2.177 | 2.222 | 2.162 | 2.219 | 17,238 | +0.03(+1.36%) |
Feb 14, 2008 | 2.266 | 2.267 | 2.177 | 2.189 | 15,870 | -0.05(-2.13%) |
Feb 13, 2008 | 2.287 | 2.296 | 2.237 | 2.237 | 13,754 | -0.01(-0.66%) |
Feb 12, 2008 | 2.261 | 2.264 | 2.252 | 2.252 | 32,787 | -0.00(-0.13%) |
Feb 11, 2008 | 2.192 | 2.261 | 2.192 | 2.255 | 28,981 | +0.04(+2.02%) |
Feb 08, 2008 | 2.261 | 2.261 | 2.210 | 2.210 | 22,630 | -0.02(-0.80%) |
Feb 07, 2008 | 2.192 | 2.231 | 2.192 | 2.228 | 24,981 | +0.03(+1.49%) |
Feb 06, 2008 | 2.210 | 2.237 | 2.195 | 2.195 | 25,916 | -0.02(-0.81%) |
Feb 05, 2008 | 2.240 | 2.252 | 2.213 | 2.213 | 16,685 | -0.06(-2.50%) |
Feb 04, 2008 | 2.264 | 2.296 | 2.238 | 2.269 | 27,116 | +0.04(+1.74%) |