Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.813 | 2.867 | 2.813 | 2.852 | 100,924 | +0.03(+1.01%) |
Apr 29, 2008 | 2.824 | 2.835 | 2.799 | 2.824 | 135,000 | +0.01(+0.38%) |
Apr 28, 2008 | 2.824 | 2.827 | 2.802 | 2.813 | 161,109 | +0.02(+0.65%) |
Apr 25, 2008 | 2.792 | 2.824 | 2.788 | 2.795 | 140,158 | +0.02(+0.63%) |
Apr 24, 2008 | 2.785 | 2.803 | 2.774 | 2.778 | 151,033 | -0.00(-0.14%) |
Apr 23, 2008 | 2.803 | 2.803 | 2.767 | 2.782 | 144,001 | +0.01(+0.40%) |
Apr 22, 2008 | 2.788 | 2.799 | 2.760 | 2.771 | 187,406 | +0.00(+0.00%) |
Apr 21, 2008 | 2.749 | 2.803 | 2.739 | 2.771 | 213,974 | +0.04(+1.43%) |
Apr 18, 2008 | 2.724 | 2.742 | 2.724 | 2.732 | 138,373 | +0.01(+0.52%) |
Apr 17, 2008 | 2.717 | 2.735 | 2.701 | 2.717 | 133,044 | +0.02(+0.66%) |
Apr 16, 2008 | 2.714 | 2.718 | 2.693 | 2.700 | 99,131 | +0.01(+0.53%) |
Apr 15, 2008 | 2.707 | 2.717 | 2.682 | 2.685 | 117,959 | -0.01(-0.53%) |
Apr 14, 2008 | 2.682 | 2.707 | 2.682 | 2.700 | 71,141 | +0.03(+1.06%) |
Apr 11, 2008 | 2.671 | 2.714 | 2.671 | 2.671 | 80,840 | -0.00(-0.13%) |
Apr 10, 2008 | 2.721 | 2.724 | 2.675 | 2.675 | 149,209 | -0.03(-1.18%) |
Apr 09, 2008 | 2.735 | 2.735 | 2.703 | 2.707 | 57,149 | +0.00(+0.00%) |
Apr 08, 2008 | 2.714 | 2.742 | 2.700 | 2.707 | 56,305 | -0.02(-0.78%) |
Apr 07, 2008 | 2.735 | 2.742 | 2.710 | 2.728 | 43,636 | +0.02(+0.79%) |
Apr 04, 2008 | 2.678 | 2.735 | 2.678 | 2.707 | 73,760 | +0.01(+0.53%) |
Apr 03, 2008 | 2.714 | 2.735 | 2.678 | 2.692 | 45,044 | -0.01(-0.39%) |
Apr 02, 2008 | 2.717 | 2.735 | 2.700 | 2.703 | 50,111 | +0.01(+0.40%) |
Apr 01, 2008 | 2.685 | 2.720 | 2.685 | 2.692 | 29,785 | +0.04(+1.34%) |
Mar 31, 2008 | 2.643 | 2.675 | 2.643 | 2.657 | 80,798 | -0.01(-0.53%) |
Mar 28, 2008 | 2.689 | 2.696 | 2.653 | 2.671 | 35,345 | -0.01(-0.53%) |
Mar 27, 2008 | 2.732 | 2.746 | 2.604 | 2.685 | 78,011 | -0.02(-0.92%) |
Mar 26, 2008 | 2.675 | 2.735 | 2.675 | 2.710 | 77,982 | +0.00(+0.00%) |
Mar 25, 2008 | 2.732 | 2.732 | 2.675 | 2.710 | 66,721 | +0.01(+0.39%) |
Mar 24, 2008 | 2.629 | 2.724 | 2.621 | 2.700 | 108,106 | +0.05(+2.01%) |
Mar 21, 2008 | 2.593 | 2.678 | 2.593 | 2.646 | 83,613 | +0.00(+0.00%) |
Mar 20, 2008 | 2.593 | 2.678 | 2.593 | 2.646 | 83,613 | +0.02(+0.95%) |
Mar 19, 2008 | 2.629 | 2.692 | 2.621 | 2.621 | 76,293 | -0.05(-1.99%) |
Mar 18, 2008 | 2.611 | 2.682 | 2.611 | 2.675 | 131,191 | +0.06(+2.20%) |
Mar 17, 2008 | 2.629 | 2.664 | 2.611 | 2.617 | 91,225 | -0.03(-1.23%) |
Mar 14, 2008 | 2.671 | 2.674 | 2.629 | 2.650 | 77,982 | -0.04(-1.58%) |
Mar 13, 2008 | 2.632 | 2.703 | 2.632 | 2.692 | 97,408 | +0.03(+1.20%) |
Mar 12, 2008 | 2.668 | 2.682 | 2.657 | 2.660 | 128,733 | -0.04(-1.45%) |
Mar 11, 2008 | 2.714 | 2.732 | 2.501 | 2.700 | 285,186 | +0.05(+1.74%) |
Mar 10, 2008 | 2.636 | 2.682 | 2.632 | 2.653 | 67,850 | +0.01(+0.27%) |
Mar 07, 2008 | 2.700 | 2.732 | 2.639 | 2.646 | 134,493 | -0.05(-1.97%) |
Mar 06, 2008 | 2.749 | 2.749 | 2.682 | 2.700 | 108,387 | -0.02(-0.72%) |
Mar 05, 2008 | 2.717 | 2.749 | 2.717 | 2.719 | 66,648 | -0.02(-0.71%) |
Mar 04, 2008 | 2.494 | 2.767 | 2.494 | 2.739 | 101,732 | -0.01(-0.26%) |
Mar 03, 2008 | 2.771 | 2.774 | 2.742 | 2.746 | 61,654 | -0.03(-1.15%) |
Feb 29, 2008 | 2.788 | 2.792 | 2.771 | 2.778 | 82,101 | +0.00(+0.00%) |
Feb 28, 2008 | 2.764 | 2.781 | 2.759 | 2.778 | 31,531 | -0.01(-0.25%) |
Feb 27, 2008 | 2.756 | 2.806 | 2.756 | 2.785 | 73,444 | +0.01(+0.51%) |
Feb 26, 2008 | 2.781 | 2.799 | 2.746 | 2.771 | 113,455 | +0.02(+0.78%) |
Feb 25, 2008 | 2.714 | 2.806 | 2.714 | 2.749 | 78,264 | +0.02(+0.78%) |
Feb 22, 2008 | 2.753 | 2.756 | 2.710 | 2.728 | 154,155 | +0.00(+0.13%) |
Feb 21, 2008 | 2.739 | 2.764 | 2.714 | 2.724 | 97,408 | -0.01(-0.52%) |
Feb 20, 2008 | 2.724 | 2.774 | 2.718 | 2.739 | 141,875 | -0.02(-0.77%) |
Feb 19, 2008 | 2.714 | 2.781 | 2.708 | 2.760 | 199,039 | +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 | 125,031 | -0.02(-0.78%) |
Feb 14, 2008 | 2.781 | 2.795 | 2.724 | 2.735 | 147,230 | -0.02(-0.90%) |
Feb 13, 2008 | 2.792 | 2.792 | 2.760 | 2.760 | 117,959 | -0.04(-1.27%) |
Feb 12, 2008 | 2.788 | 2.813 | 2.785 | 2.795 | 115,707 | -0.00(-0.13%) |
Feb 11, 2008 | 2.806 | 2.827 | 2.792 | 2.799 | 36,316 | +0.01(+0.25%) |
Feb 08, 2008 | 2.827 | 2.831 | 2.785 | 2.792 | 78,464 | -0.02(-0.63%) |
Feb 07, 2008 | 2.824 | 2.827 | 2.810 | 2.810 | 31,626 | +0.00(+0.00%) |
Feb 06, 2008 | 2.838 | 2.838 | 2.806 | 2.810 | 41,102 | -0.01(-0.50%) |
Feb 05, 2008 | 2.824 | 2.838 | 2.795 | 2.824 | 73,261 | -0.01(-0.38%) |
Feb 04, 2008 | 2.835 | 2.842 | 2.820 | 2.835 | 131,056 | +0.01(+0.38%) |