Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2.480 | 2.607 | 2.447 | 2.463 | 267,410 | -0.03(-1.02%) |
Mar 28, 2008 | 2.582 | 2.615 | 2.489 | 2.489 | 254,490 | -0.08(-3.28%) |
Mar 27, 2008 | 2.632 | 2.666 | 2.489 | 2.573 | 399,456 | -0.05(-1.93%) |
Mar 26, 2008 | 2.641 | 2.674 | 2.573 | 2.624 | 225,450 | -0.03(-1.27%) |
Mar 25, 2008 | 2.700 | 2.700 | 2.565 | 2.657 | 246,193 | -0.05(-1.87%) |
Mar 24, 2008 | 2.548 | 2.708 | 2.531 | 2.708 | 334,974 | +0.17(+6.64%) |
Mar 21, 2008 | 2.700 | 2.700 | 2.463 | 2.539 | 1,202,264 | +0.00(+0.00%) |
Mar 20, 2008 | 2.700 | 2.700 | 2.463 | 2.539 | 1,202,264 | +0.05(+2.03%) |
Mar 19, 2008 | 2.649 | 2.683 | 2.472 | 2.489 | 267,215 | -0.11(-4.22%) |
Mar 18, 2008 | 2.674 | 2.674 | 2.506 | 2.598 | 412,495 | +0.10(+4.05%) |
Mar 17, 2008 | 2.438 | 2.590 | 2.404 | 2.497 | 125,895 | -0.01(-0.34%) |
Mar 14, 2008 | 2.548 | 2.556 | 2.447 | 2.506 | 273,693 | -0.02(-0.67%) |
Mar 13, 2008 | 2.472 | 2.582 | 2.455 | 2.522 | 194,987 | +0.03(+1.01%) |
Mar 12, 2008 | 2.725 | 2.742 | 2.497 | 2.497 | 509,123 | -0.20(-7.50%) |
Mar 11, 2008 | 2.717 | 2.733 | 2.514 | 2.700 | 400,107 | +0.19(+7.38%) |
Mar 10, 2008 | 2.438 | 2.590 | 2.438 | 2.514 | 242,993 | +0.01(+0.34%) |
Mar 07, 2008 | 2.489 | 2.674 | 2.489 | 2.506 | 316,009 | -0.04(-1.66%) |
Mar 06, 2008 | 2.624 | 2.666 | 2.497 | 2.548 | 613,834 | -0.10(-3.82%) |
Mar 05, 2008 | 2.514 | 2.691 | 2.497 | 2.649 | 534,376 | +0.17(+6.80%) |
Mar 04, 2008 | 2.480 | 2.582 | 2.430 | 2.480 | 547,149 | -0.03(-1.34%) |
Mar 03, 2008 | 2.598 | 2.641 | 2.404 | 2.514 | 1,383,756 | -0.08(-3.25%) |
Feb 29, 2008 | 2.683 | 2.818 | 2.531 | 2.598 | 373,374 | -0.13(-4.64%) |
Feb 28, 2008 | 2.835 | 2.868 | 2.708 | 2.725 | 471,406 | -0.13(-4.72%) |
Feb 27, 2008 | 2.852 | 2.953 | 2.792 | 2.860 | 187,662 | -0.03(-0.88%) |
Feb 26, 2008 | 2.590 | 2.919 | 2.489 | 2.885 | 287,442 | +0.19(+7.21%) |
Feb 25, 2008 | 2.531 | 2.700 | 2.489 | 2.691 | 597,325 | +0.13(+5.28%) |
Feb 22, 2008 | 2.548 | 2.733 | 2.413 | 2.556 | 405,628 | +0.01(+0.33%) |
Feb 21, 2008 | 2.522 | 2.911 | 2.463 | 2.548 | 793,717 | +0.05(+2.03%) |
Feb 20, 2008 | 2.421 | 2.598 | 2.413 | 2.497 | 140,561 | +0.11(+4.59%) |
Feb 19, 2008 | 2.463 | 2.607 | 2.371 | 2.388 | 125,882 | +0.00(+0.00%) |
Feb 18, 2008 | 2.463 | 2.506 | 2.345 | 2.388 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.463 | 2.506 | 2.345 | 2.388 | 173,574 | -0.09(-3.74%) |
Feb 14, 2008 | 2.674 | 2.674 | 2.463 | 2.480 | 164,373 | -0.12(-4.55%) |
Feb 13, 2008 | 2.590 | 2.674 | 2.531 | 2.598 | 300,126 | +0.07(+2.67%) |
Feb 12, 2008 | 2.388 | 2.666 | 2.345 | 2.531 | 611,711 | +0.16(+6.76%) |
Feb 11, 2008 | 2.261 | 2.396 | 2.236 | 2.371 | 353,940 | +0.07(+2.93%) |
Feb 08, 2008 | 2.362 | 2.396 | 2.295 | 2.303 | 218,470 | -0.06(-2.50%) |
Feb 07, 2008 | 2.362 | 2.480 | 2.320 | 2.362 | 248,919 | -0.01(-0.36%) |
Feb 06, 2008 | 2.413 | 2.447 | 2.362 | 2.371 | 184,674 | -0.02(-0.71%) |
Feb 05, 2008 | 2.480 | 2.514 | 2.388 | 2.388 | 244,498 | -0.11(-4.39%) |
Feb 04, 2008 | 2.590 | 2.607 | 2.480 | 2.497 | 98,856 | -0.10(-3.90%) |
Feb 01, 2008 | 2.522 | 2.657 | 2.480 | 2.598 | 271,263 | +0.08(+3.36%) |
Jan 31, 2008 | 2.438 | 2.548 | 2.404 | 2.514 | 223,079 | +0.04(+1.71%) |
Jan 30, 2008 | 2.472 | 2.573 | 2.421 | 2.472 | 312,572 | +0.00(+0.00%) |
Jan 29, 2008 | 2.548 | 2.556 | 2.404 | 2.472 | 305,222 | -0.04(-1.68%) |
Jan 28, 2008 | 2.480 | 2.539 | 2.379 | 2.514 | 161,881 | +0.03(+1.02%) |
Jan 25, 2008 | 2.657 | 2.666 | 2.455 | 2.489 | 344,931 | -0.07(-2.64%) |
Jan 24, 2008 | 2.607 | 2.742 | 2.447 | 2.556 | 499,795 | -0.05(-1.94%) |
Jan 23, 2008 | 2.582 | 2.742 | 2.320 | 2.607 | 586,857 | -0.03(-1.28%) |
Jan 22, 2008 | 2.447 | 2.843 | 2.447 | 2.641 | 360,222 | +0.08(+3.30%) |
Jan 21, 2008 | 2.750 | 2.953 | 2.556 | 2.556 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.750 | 2.953 | 2.556 | 2.556 | 577,019 | -0.24(-8.73%) |
Jan 17, 2008 | 2.978 | 3.003 | 2.742 | 2.801 | 208,618 | -0.18(-5.95%) |
Jan 16, 2008 | 2.987 | 3.121 | 2.927 | 2.978 | 169,284 | +0.03(+1.15%) |
Jan 15, 2008 | 2.970 | 3.037 | 2.911 | 2.944 | 152,196 | -0.07(-2.24%) |
Jan 14, 2008 | 2.987 | 3.054 | 2.894 | 3.012 | 191,095 | +0.05(+1.71%) |
Jan 11, 2008 | 3.029 | 3.029 | 2.877 | 2.961 | 181,000 | -0.08(-2.77%) |
Jan 10, 2008 | 2.936 | 3.105 | 2.818 | 3.046 | 152,789 | +0.07(+2.27%) |
Jan 09, 2008 | 2.691 | 2.995 | 2.607 | 2.978 | 546,793 | +0.24(+8.62%) |
Jan 08, 2008 | 2.927 | 2.944 | 2.733 | 2.742 | 269,307 | -0.18(-6.07%) |
Jan 07, 2008 | 2.936 | 2.995 | 2.877 | 2.919 | 352,511 | -0.01(-0.29%) |
Jan 04, 2008 | 2.927 | 3.037 | 2.784 | 2.927 | 394,618 | -0.12(-3.88%) |
Jan 03, 2008 | 2.961 | 3.046 | 2.877 | 3.046 | 433,357 | +0.08(+2.85%) |
Jan 02, 2008 | 3.181 | 3.214 | 2.902 | 2.961 | 433,266 | -0.15(-4.88%) |