Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 2.194 | 2.213 | 2.182 | 2.202 | 1,281,184 | +0.01(+0.33%) |
Feb 28, 2008 | 2.236 | 2.244 | 2.195 | 2.195 | 1,089,224 | -0.05(-2.29%) |
Feb 27, 2008 | 2.222 | 2.250 | 2.212 | 2.246 | 801,337 | +0.02(+0.75%) |
Feb 26, 2008 | 2.215 | 2.258 | 2.202 | 2.230 | 1,188,538 | +0.01(+0.32%) |
Feb 25, 2008 | 2.182 | 2.239 | 2.182 | 2.222 | 1,102,920 | +0.04(+1.70%) |
Feb 22, 2008 | 2.187 | 2.197 | 2.158 | 2.185 | 1,411,798 | -0.00(-0.05%) |
Feb 21, 2008 | 2.224 | 2.236 | 2.170 | 2.187 | 1,320,730 | -0.03(-1.19%) |
Feb 20, 2008 | 2.193 | 2.228 | 2.183 | 2.213 | 898,966 | +0.01(+0.65%) |
Feb 19, 2008 | 2.207 | 2.225 | 2.182 | 2.199 | 1,079,408 | +0.01(+0.44%) |
Feb 18, 2008 | 2.193 | 2.206 | 2.178 | 2.189 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.193 | 2.206 | 2.178 | 2.189 | 940,564 | -0.01(-0.60%) |
Feb 14, 2008 | 2.239 | 2.246 | 2.187 | 2.202 | 1,518,291 | -0.03(-1.13%) |
Feb 13, 2008 | 2.239 | 2.255 | 2.220 | 2.227 | 1,019,113 | +0.00(+0.22%) |
Feb 12, 2008 | 2.205 | 2.246 | 2.202 | 2.222 | 1,642,938 | +0.01(+0.65%) |
Feb 11, 2008 | 2.234 | 2.243 | 2.205 | 2.208 | 1,129,278 | -0.02(-0.86%) |
Feb 08, 2008 | 2.224 | 2.261 | 2.214 | 2.227 | 1,593,960 | -0.01(-0.27%) |
Feb 07, 2008 | 2.225 | 2.266 | 2.207 | 2.233 | 2,054,152 | +0.00(+0.05%) |
Feb 06, 2008 | 2.248 | 2.276 | 2.227 | 2.232 | 1,496,173 | +0.00(+0.05%) |
Feb 05, 2008 | 2.251 | 2.264 | 2.219 | 2.231 | 1,645,508 | -0.06(-2.67%) |
Feb 04, 2008 | 2.246 | 2.312 | 2.226 | 2.292 | 2,603,267 | +0.05(+2.03%) |
Feb 01, 2008 | 2.226 | 2.250 | 2.208 | 2.246 | 1,948,811 | +0.03(+1.35%) |
Jan 31, 2008 | 2.166 | 2.230 | 2.164 | 2.216 | 1,698,383 | +0.03(+1.15%) |
Jan 30, 2008 | 2.225 | 2.246 | 2.191 | 2.191 | 2,140,037 | -0.05(-2.04%) |
Jan 29, 2008 | 2.230 | 2.240 | 2.205 | 2.237 | 1,334,936 | +0.02(+0.76%) |
Jan 28, 2008 | 2.175 | 2.225 | 2.160 | 2.220 | 2,214,638 | +0.05(+2.09%) |
Jan 25, 2008 | 2.193 | 2.200 | 2.157 | 2.175 | 2,397,251 | -0.00(-0.06%) |
Jan 24, 2008 | 2.205 | 2.239 | 2.175 | 2.176 | 6,114,415 | -0.02(-0.71%) |
Jan 23, 2008 | 2.069 | 2.206 | 2.066 | 2.191 | 5,075,536 | +0.08(+3.86%) |
Jan 22, 2008 | 2.044 | 2.127 | 1.989 | 2.110 | 4,873,744 | -0.01(-0.28%) |
Jan 21, 2008 | 2.208 | 2.218 | 2.099 | 2.116 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.208 | 2.218 | 2.099 | 2.116 | 6,035,991 | -0.09(-4.18%) |
Jan 17, 2008 | 2.236 | 2.254 | 2.208 | 2.208 | 3,823,531 | -0.03(-1.29%) |
Jan 16, 2008 | 2.209 | 2.267 | 2.206 | 2.237 | 2,827,428 | +0.01(+0.59%) |
Jan 15, 2008 | 2.242 | 2.261 | 2.209 | 2.224 | 1,656,776 | -0.04(-1.59%) |
Jan 14, 2008 | 2.300 | 2.305 | 2.246 | 2.260 | 2,171,153 | -0.02(-0.95%) |
Jan 11, 2008 | 2.314 | 2.329 | 2.263 | 2.281 | 3,072,548 | -0.04(-1.86%) |
Jan 10, 2008 | 2.310 | 2.351 | 2.302 | 2.324 | 2,855,456 | -0.01(-0.31%) |
Jan 09, 2008 | 2.338 | 2.385 | 2.290 | 2.332 | 2,854,738 | -0.01(-0.31%) |
Jan 08, 2008 | 2.308 | 2.397 | 2.300 | 2.339 | 2,826,978 | +0.04(+1.61%) |
Jan 07, 2008 | 2.330 | 2.330 | 2.238 | 2.302 | 4,739,582 | -0.01(-0.62%) |
Jan 04, 2008 | 2.369 | 2.376 | 2.311 | 2.316 | 3,428,726 | -0.06(-2.47%) |
Jan 03, 2008 | 2.381 | 2.408 | 2.371 | 2.375 | 1,437,230 | -0.01(-0.40%) |
Jan 02, 2008 | 2.403 | 2.425 | 2.369 | 2.384 | 2,409,412 | -0.02(-0.80%) |
Jan 01, 2008 | 2.413 | 2.424 | 2.378 | 2.403 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 2.413 | 2.424 | 2.378 | 2.403 | 1,974,351 | -0.02(-0.69%) |
Dec 28, 2007 | 2.412 | 2.438 | 2.408 | 2.420 | 1,600,245 | +0.01(+0.40%) |
Dec 27, 2007 | 2.484 | 2.496 | 2.408 | 2.411 | 1,811,186 | -0.08(-3.22%) |
Dec 26, 2007 | 2.499 | 2.499 | 2.435 | 2.491 | 1,977,281 | -0.02(-0.62%) |
Dec 24, 2007 | 2.467 | 2.522 | 2.460 | 2.506 | 1,285,007 | +0.05(+1.95%) |
Dec 21, 2007 | 2.668 | 2.683 | 2.444 | 2.459 | 7,596,240 | -0.17(-6.56%) |
Dec 20, 2007 | 2.631 | 2.631 | 2.568 | 2.631 | 1,274,090 | +0.03(+1.15%) |
Dec 19, 2007 | 2.612 | 2.618 | 2.572 | 2.601 | 1,284,606 | -0.02(-0.64%) |
Dec 18, 2007 | 2.627 | 2.643 | 2.563 | 2.618 | 1,861,265 | -0.04(-1.35%) |
Dec 17, 2007 | 2.666 | 2.685 | 2.644 | 2.654 | 1,481,859 | -0.01(-0.45%) |
Dec 14, 2007 | 2.708 | 2.717 | 2.657 | 2.666 | 1,445,610 | -0.03(-1.20%) |
Dec 13, 2007 | 2.679 | 2.704 | 2.666 | 2.698 | 1,145,971 | +0.00(+0.09%) |
Dec 12, 2007 | 2.732 | 2.756 | 2.683 | 2.696 | 1,763,611 | +0.01(+0.40%) |
Dec 11, 2007 | 2.696 | 2.727 | 2.685 | 2.685 | 1,914,056 | +0.00(+0.04%) |
Dec 10, 2007 | 2.666 | 2.696 | 2.666 | 2.684 | 1,116,517 | +0.02(+0.76%) |
Dec 07, 2007 | 2.648 | 2.674 | 2.607 | 2.663 | 2,131,549 | +0.03(+1.00%) |
Dec 06, 2007 | 2.602 | 2.639 | 2.598 | 2.637 | 3,485,590 | +0.04(+1.71%) |
Dec 05, 2007 | 2.627 | 2.638 | 2.564 | 2.593 | 2,416,556 | -0.00(-0.05%) |
Dec 04, 2007 | 2.601 | 2.647 | 2.587 | 2.594 | 2,226,031 | -0.03(-1.01%) |