Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.637 | 2.637 | 2.607 | 2.622 | 21,712 | +0.02(+0.80%) |
Apr 29, 2008 | 2.551 | 2.613 | 2.536 | 2.601 | 26,152 | +0.07(+2.83%) |
Apr 28, 2008 | 2.551 | 2.554 | 2.524 | 2.530 | 37,535 | -0.05(-1.85%) |
Apr 25, 2008 | 2.536 | 2.578 | 2.536 | 2.578 | 13,044 | +0.02(+0.94%) |
Apr 24, 2008 | 2.572 | 2.572 | 2.509 | 2.554 | 36,340 | +0.01(+0.59%) |
Apr 23, 2008 | 2.616 | 2.616 | 2.536 | 2.539 | 80,140 | -0.07(-2.86%) |
Apr 22, 2008 | 2.625 | 2.629 | 2.607 | 2.613 | 34,318 | -0.02(-0.91%) |
Apr 21, 2008 | 2.536 | 2.649 | 2.536 | 2.637 | 55,260 | -0.04(-1.34%) |
Apr 18, 2008 | 2.673 | 2.673 | 2.628 | 2.673 | 53,777 | +0.05(+1.82%) |
Apr 17, 2008 | 2.581 | 2.628 | 2.573 | 2.625 | 26,219 | +0.04(+1.62%) |
Apr 16, 2008 | 2.601 | 2.641 | 2.545 | 2.584 | 59,130 | +0.02(+0.82%) |
Apr 15, 2008 | 2.673 | 2.691 | 2.539 | 2.563 | 87,556 | -0.06(-2.17%) |
Apr 14, 2008 | 2.569 | 2.688 | 2.509 | 2.619 | 168,312 | +0.10(+4.16%) |
Apr 11, 2008 | 2.500 | 2.542 | 2.479 | 2.515 | 19,100 | +0.04(+1.45%) |
Apr 10, 2008 | 2.548 | 2.578 | 2.479 | 2.479 | 27,919 | -0.10(-3.82%) |
Apr 09, 2008 | 2.622 | 2.634 | 2.548 | 2.578 | 78,486 | +0.01(+0.35%) |
Apr 08, 2008 | 2.569 | 2.572 | 2.548 | 2.569 | 65,696 | -0.00(-0.12%) |
Apr 07, 2008 | 2.628 | 2.637 | 2.572 | 2.572 | 81,693 | +0.00(+0.12%) |
Apr 04, 2008 | 2.533 | 2.584 | 2.480 | 2.569 | 230,513 | +0.11(+4.37%) |
Apr 03, 2008 | 2.476 | 2.479 | 2.434 | 2.461 | 95,210 | +0.03(+1.10%) |
Apr 02, 2008 | 2.377 | 2.434 | 2.342 | 2.434 | 128,172 | +0.06(+2.52%) |
Apr 01, 2008 | 2.374 | 2.374 | 2.330 | 2.374 | 86,933 | +0.11(+5.05%) |
Mar 31, 2008 | 2.234 | 2.389 | 2.213 | 2.260 | 85,664 | +0.02(+0.91%) |
Mar 28, 2008 | 2.267 | 2.300 | 2.210 | 2.240 | 156,165 | -0.03(-1.19%) |
Mar 27, 2008 | 2.285 | 2.324 | 2.255 | 2.267 | 50,506 | -0.03(-1.17%) |
Mar 26, 2008 | 2.225 | 2.330 | 2.210 | 2.294 | 83,023 | +0.05(+2.40%) |
Mar 25, 2008 | 2.252 | 2.297 | 2.225 | 2.240 | 79,802 | -0.02(-0.92%) |
Mar 24, 2008 | 2.210 | 2.279 | 2.210 | 2.261 | 88,369 | +0.07(+3.01%) |
Mar 21, 2008 | 2.210 | 2.213 | 2.156 | 2.195 | 77,679 | +0.00(+0.00%) |
Mar 20, 2008 | 2.210 | 2.213 | 2.156 | 2.195 | 77,679 | -0.02(-0.96%) |
Mar 19, 2008 | 2.288 | 2.288 | 2.165 | 2.216 | 81,074 | -0.00(-0.18%) |
Mar 18, 2008 | 2.264 | 2.264 | 2.156 | 2.220 | 107,059 | +0.04(+1.83%) |
Mar 17, 2008 | 2.210 | 2.226 | 2.121 | 2.180 | 90,358 | -0.07(-2.95%) |
Mar 14, 2008 | 2.345 | 2.345 | 2.221 | 2.247 | 68,827 | -0.07(-2.94%) |
Mar 13, 2008 | 2.198 | 2.330 | 2.133 | 2.315 | 102,405 | +0.04(+1.97%) |
Mar 12, 2008 | 2.246 | 2.288 | 2.234 | 2.270 | 46,903 | -0.01(-0.35%) |
Mar 11, 2008 | 2.130 | 2.282 | 2.130 | 2.278 | 64,695 | +0.14(+6.52%) |
Mar 10, 2008 | 2.264 | 2.267 | 2.136 | 2.139 | 188,682 | -0.10(-4.53%) |
Mar 07, 2008 | 2.240 | 2.315 | 2.240 | 2.240 | 67,608 | -0.00(-0.00%) |
Mar 06, 2008 | 2.354 | 2.354 | 2.240 | 2.240 | 181,420 | -0.12(-5.18%) |
Mar 05, 2008 | 2.389 | 2.395 | 2.363 | 2.363 | 93,629 | -0.08(-3.42%) |
Mar 04, 2008 | 2.464 | 2.504 | 2.360 | 2.446 | 118,248 | -0.04(-1.80%) |
Mar 03, 2008 | 2.524 | 2.539 | 2.434 | 2.491 | 245,499 | -0.10(-3.70%) |
Feb 29, 2008 | 2.640 | 2.640 | 2.587 | 2.587 | 92,504 | -0.06(-2.15%) |
Feb 28, 2008 | 2.628 | 2.658 | 2.598 | 2.643 | 90,703 | -0.01(-0.34%) |
Feb 27, 2008 | 2.628 | 2.679 | 2.578 | 2.652 | 209,383 | +0.07(+2.87%) |
Feb 26, 2008 | 2.530 | 2.584 | 2.530 | 2.578 | 168,848 | +0.03(+1.08%) |
Feb 25, 2008 | 2.658 | 2.658 | 2.515 | 2.551 | 527,433 | -0.13(-4.87%) |
Feb 22, 2008 | 2.715 | 2.718 | 2.587 | 2.681 | 558,300 | -0.00(-0.14%) |
Feb 21, 2008 | 2.718 | 2.718 | 2.601 | 2.685 | 513,164 | -0.01(-0.55%) |
Feb 20, 2008 | 2.634 | 2.712 | 2.563 | 2.700 | 1,150,218 | +0.10(+3.91%) |
Feb 19, 2008 | 2.733 | 2.837 | 2.524 | 2.598 | 4,840,806 | +0.38(+16.94%) |
Feb 18, 2008 | 2.180 | 2.225 | 2.165 | 2.222 | 17,212 | +0.00(+0.00%) |
Feb 15, 2008 | 2.180 | 2.225 | 2.165 | 2.222 | 17,212 | +0.03(+1.36%) |
Feb 14, 2008 | 2.270 | 2.270 | 2.180 | 2.192 | 15,846 | -0.05(-2.13%) |
Feb 13, 2008 | 2.291 | 2.300 | 2.240 | 2.240 | 13,733 | -0.01(-0.66%) |
Feb 12, 2008 | 2.264 | 2.267 | 2.255 | 2.255 | 32,737 | -0.00(-0.13%) |
Feb 11, 2008 | 2.195 | 2.264 | 2.195 | 2.258 | 28,937 | +0.04(+2.02%) |
Feb 08, 2008 | 2.264 | 2.264 | 2.213 | 2.213 | 22,596 | -0.02(-0.80%) |
Feb 07, 2008 | 2.195 | 2.234 | 2.195 | 2.231 | 24,943 | +0.03(+1.49%) |
Feb 06, 2008 | 2.213 | 2.240 | 2.198 | 2.198 | 25,877 | -0.02(-0.81%) |
Feb 05, 2008 | 2.243 | 2.255 | 2.216 | 2.216 | 16,660 | -0.06(-2.50%) |
Feb 04, 2008 | 2.267 | 2.300 | 2.242 | 2.273 | 27,076 | +0.04(+1.74%) |