Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2.643 | 2.675 | 2.643 | 2.657 | 80,794 | -0.01(-0.53%) |
Mar 28, 2008 | 2.689 | 2.696 | 2.654 | 2.671 | 35,344 | -0.01(-0.53%) |
Mar 27, 2008 | 2.732 | 2.746 | 2.604 | 2.685 | 78,007 | -0.02(-0.92%) |
Mar 26, 2008 | 2.675 | 2.735 | 2.675 | 2.710 | 77,979 | +0.00(+0.00%) |
Mar 25, 2008 | 2.732 | 2.732 | 2.675 | 2.710 | 66,718 | +0.01(+0.39%) |
Mar 24, 2008 | 2.629 | 2.725 | 2.622 | 2.700 | 108,101 | +0.05(+2.01%) |
Mar 21, 2008 | 2.593 | 2.678 | 2.593 | 2.646 | 83,609 | +0.00(+0.00%) |
Mar 20, 2008 | 2.593 | 2.678 | 2.593 | 2.646 | 83,609 | +0.02(+0.95%) |
Mar 19, 2008 | 2.629 | 2.693 | 2.622 | 2.622 | 76,290 | -0.05(-1.99%) |
Mar 18, 2008 | 2.611 | 2.682 | 2.611 | 2.675 | 131,185 | +0.06(+2.20%) |
Mar 17, 2008 | 2.629 | 2.664 | 2.611 | 2.617 | 91,221 | -0.03(-1.23%) |
Mar 14, 2008 | 2.671 | 2.674 | 2.629 | 2.650 | 77,979 | -0.04(-1.58%) |
Mar 13, 2008 | 2.632 | 2.703 | 2.632 | 2.693 | 97,403 | +0.03(+1.20%) |
Mar 12, 2008 | 2.668 | 2.682 | 2.657 | 2.661 | 128,727 | -0.04(-1.45%) |
Mar 11, 2008 | 2.714 | 2.732 | 2.501 | 2.700 | 285,173 | +0.05(+1.74%) |
Mar 10, 2008 | 2.636 | 2.682 | 2.632 | 2.654 | 67,847 | +0.01(+0.27%) |
Mar 07, 2008 | 2.700 | 2.732 | 2.639 | 2.646 | 134,487 | -0.05(-1.97%) |
Mar 06, 2008 | 2.749 | 2.749 | 2.682 | 2.700 | 108,382 | -0.02(-0.72%) |
Mar 05, 2008 | 2.717 | 2.749 | 2.717 | 2.719 | 66,645 | -0.02(-0.71%) |
Mar 04, 2008 | 2.494 | 2.767 | 2.494 | 2.739 | 101,727 | -0.01(-0.26%) |
Mar 03, 2008 | 2.771 | 2.774 | 2.742 | 2.746 | 61,651 | -0.03(-1.15%) |
Feb 29, 2008 | 2.788 | 2.792 | 2.771 | 2.778 | 82,097 | +0.00(+0.00%) |
Feb 28, 2008 | 2.764 | 2.781 | 2.759 | 2.778 | 31,529 | -0.01(-0.25%) |
Feb 27, 2008 | 2.757 | 2.806 | 2.757 | 2.785 | 73,441 | +0.01(+0.51%) |
Feb 26, 2008 | 2.781 | 2.799 | 2.746 | 2.771 | 113,450 | +0.02(+0.78%) |
Feb 25, 2008 | 2.714 | 2.806 | 2.714 | 2.749 | 78,260 | +0.02(+0.78%) |
Feb 22, 2008 | 2.753 | 2.757 | 2.710 | 2.728 | 154,148 | +0.00(+0.13%) |
Feb 21, 2008 | 2.739 | 2.764 | 2.714 | 2.725 | 97,403 | -0.01(-0.52%) |
Feb 20, 2008 | 2.725 | 2.774 | 2.718 | 2.739 | 141,868 | -0.02(-0.77%) |
Feb 19, 2008 | 2.714 | 2.781 | 2.708 | 2.760 | 199,030 | +0.05(+1.70%) |
Feb 18, 2008 | 2.703 | 2.749 | 2.703 | 2.714 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.703 | 2.749 | 2.703 | 2.714 | 125,025 | -0.02(-0.78%) |
Feb 14, 2008 | 2.781 | 2.796 | 2.725 | 2.735 | 147,223 | -0.02(-0.90%) |
Feb 13, 2008 | 2.792 | 2.792 | 2.760 | 2.760 | 117,954 | -0.04(-1.27%) |
Feb 12, 2008 | 2.788 | 2.813 | 2.785 | 2.796 | 115,702 | -0.00(-0.13%) |
Feb 11, 2008 | 2.806 | 2.828 | 2.792 | 2.799 | 36,315 | +0.01(+0.25%) |
Feb 08, 2008 | 2.828 | 2.831 | 2.785 | 2.792 | 78,460 | -0.02(-0.63%) |
Feb 07, 2008 | 2.824 | 2.828 | 2.810 | 2.810 | 31,625 | +0.00(+0.00%) |
Feb 06, 2008 | 2.838 | 2.838 | 2.806 | 2.810 | 41,101 | -0.01(-0.50%) |
Feb 05, 2008 | 2.824 | 2.838 | 2.796 | 2.824 | 73,258 | -0.01(-0.38%) |
Feb 04, 2008 | 2.835 | 2.842 | 2.820 | 2.835 | 131,050 | +0.01(+0.38%) |
Feb 01, 2008 | 2.838 | 2.842 | 2.810 | 2.824 | 45,605 | -0.01(-0.38%) |
Jan 31, 2008 | 2.799 | 2.835 | 2.799 | 2.835 | 67,844 | +0.01(+0.50%) |
Jan 30, 2008 | 2.806 | 2.820 | 2.778 | 2.820 | 62,214 | +0.03(+1.02%) |
Jan 29, 2008 | 2.810 | 2.815 | 2.771 | 2.792 | 85,580 | +0.00(+0.13%) |
Jan 28, 2008 | 2.767 | 2.788 | 2.767 | 2.788 | 63,059 | +0.03(+1.03%) |
Jan 25, 2008 | 2.771 | 2.785 | 2.732 | 2.760 | 96,277 | +0.03(+1.04%) |
Jan 24, 2008 | 2.753 | 2.753 | 2.725 | 2.732 | 69,533 | +0.01(+0.26%) |
Jan 23, 2008 | 2.735 | 2.735 | 2.597 | 2.725 | 259,837 | +0.01(+0.26%) |
Jan 22, 2008 | 2.721 | 2.735 | 2.650 | 2.717 | 118,235 | -0.04(-1.29%) |
Jan 21, 2008 | 2.774 | 2.774 | 2.749 | 2.753 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.774 | 2.774 | 2.749 | 2.753 | 99,937 | -0.02(-0.90%) |
Jan 17, 2008 | 2.785 | 2.817 | 2.774 | 2.778 | 70,941 | -0.02(-0.76%) |
Jan 16, 2008 | 2.785 | 2.842 | 2.774 | 2.799 | 101,626 | +0.01(+0.38%) |
Jan 15, 2008 | 2.810 | 2.839 | 2.778 | 2.788 | 118,798 | -0.05(-1.63%) |
Jan 14, 2008 | 2.831 | 2.845 | 2.810 | 2.835 | 149,202 | -0.02(-0.75%) |
Jan 11, 2008 | 2.828 | 2.856 | 2.820 | 2.856 | 56,021 | +0.03(+1.13%) |
Jan 10, 2008 | 2.796 | 2.824 | 2.767 | 2.824 | 94,307 | +0.05(+1.66%) |
Jan 09, 2008 | 2.788 | 2.792 | 2.771 | 2.778 | 53,769 | +0.00(+0.13%) |
Jan 08, 2008 | 2.757 | 2.810 | 2.757 | 2.774 | 119,080 | +0.00(+0.13%) |
Jan 07, 2008 | 2.764 | 2.781 | 2.757 | 2.771 | 125,836 | -0.01(-0.26%) |
Jan 04, 2008 | 2.771 | 2.790 | 2.764 | 2.778 | 98,529 | +0.00(+0.00%) |
Jan 03, 2008 | 2.845 | 2.856 | 2.778 | 2.778 | 83,046 | -0.05(-1.76%) |
Jan 02, 2008 | 2.867 | 2.867 | 2.828 | 2.828 | 88,676 | -0.03(-1.00%) |