Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.450 | 2.470 | 2.310 | 2.430 | 26,487 | +0.02(+0.83%) |
Apr 29, 2008 | 2.440 | 2.450 | 2.360 | 2.410 | 10,834 | +0.01(+0.41%) |
Apr 28, 2008 | 2.390 | 2.420 | 2.360 | 2.400 | 7,200 | +0.02(+0.84%) |
Apr 25, 2008 | 2.490 | 2.490 | 2.380 | 2.380 | 13,629 | -0.06(-2.46%) |
Apr 24, 2008 | 2.370 | 2.500 | 2.300 | 2.440 | 48,853 | +0.07(+2.95%) |
Apr 23, 2008 | 2.400 | 2.400 | 2.350 | 2.370 | 3,526 | +0.03(+1.28%) |
Apr 22, 2008 | 2.350 | 2.430 | 2.320 | 2.340 | 15,915 | -0.06(-2.50%) |
Apr 21, 2008 | 2.380 | 2.410 | 2.335 | 2.400 | 23,167 | +0.05(+2.13%) |
Apr 18, 2008 | 2.420 | 2.420 | 2.340 | 2.350 | 10,820 | -0.01(-0.42%) |
Apr 17, 2008 | 2.390 | 2.400 | 2.310 | 2.360 | 20,551 | -0.01(-0.42%) |
Apr 16, 2008 | 2.340 | 2.400 | 2.320 | 2.370 | 25,920 | +0.04(+1.72%) |
Apr 15, 2008 | 2.310 | 2.400 | 2.269 | 2.330 | 40,287 | -0.01(-0.43%) |
Apr 14, 2008 | 2.320 | 2.370 | 2.320 | 2.340 | 11,300 | -0.01(-0.43%) |
Apr 11, 2008 | 2.320 | 2.360 | 2.300 | 2.350 | 6,429 | -0.01(-0.42%) |
Apr 10, 2008 | 2.360 | 2.390 | 2.320 | 2.360 | 13,800 | -0.03(-1.26%) |
Apr 09, 2008 | 2.400 | 2.454 | 2.290 | 2.390 | 25,521 | +0.05(+2.14%) |
Apr 08, 2008 | 2.410 | 2.420 | 2.280 | 2.340 | 17,855 | -0.05(-2.09%) |
Apr 07, 2008 | 2.400 | 2.420 | 2.270 | 2.390 | 37,692 | +0.04(+1.70%) |
Apr 04, 2008 | 2.373 | 2.410 | 2.350 | 2.350 | 1,950 | -0.03(-1.26%) |
Apr 03, 2008 | 2.450 | 2.470 | 2.378 | 2.380 | 10,805 | -0.04(-1.65%) |
Apr 02, 2008 | 2.420 | 2.460 | 2.389 | 2.420 | 19,045 | +0.04(+1.68%) |
Apr 01, 2008 | 2.400 | 2.420 | 2.360 | 2.380 | 11,440 | -0.04(-1.65%) |
Mar 31, 2008 | 2.420 | 2.420 | 2.310 | 2.420 | 12,461 | +0.07(+2.98%) |
Mar 28, 2008 | 2.380 | 2.380 | 2.350 | 2.350 | 5,950 | -0.03(-1.26%) |
Mar 27, 2008 | 2.440 | 2.440 | 2.380 | 2.380 | 6,316 | -0.05(-2.06%) |
Mar 26, 2008 | 2.350 | 2.430 | 2.330 | 2.430 | 8,956 | +0.03(+1.25%) |
Mar 25, 2008 | 2.260 | 2.410 | 2.260 | 2.400 | 32,385 | +0.14(+6.19%) |
Mar 24, 2008 | 2.400 | 2.430 | 2.250 | 2.260 | 24,130 | -0.12(-5.04%) |
Mar 21, 2008 | 2.270 | 2.380 | 2.270 | 2.380 | 9,333 | +0.00(+0.00%) |
Mar 20, 2008 | 2.270 | 2.380 | 2.270 | 2.380 | 9,333 | +0.08(+3.48%) |
Mar 19, 2008 | 2.310 | 2.330 | 2.230 | 2.300 | 22,200 | -0.03(-1.29%) |
Mar 18, 2008 | 2.300 | 2.360 | 2.200 | 2.330 | 19,024 | +0.03(+1.30%) |
Mar 17, 2008 | 2.380 | 2.380 | 2.110 | 2.300 | 62,186 | -0.04(-1.71%) |
Mar 14, 2008 | 2.400 | 2.410 | 2.320 | 2.340 | 14,887 | -0.06(-2.50%) |
Mar 13, 2008 | 2.360 | 2.440 | 2.300 | 2.400 | 35,141 | +0.05(+2.13%) |
Mar 12, 2008 | 2.260 | 2.400 | 2.250 | 2.350 | 18,456 | +0.05(+2.17%) |
Mar 11, 2008 | 2.420 | 2.420 | 2.210 | 2.300 | 34,067 | -0.08(-3.36%) |
Mar 10, 2008 | 2.330 | 2.400 | 2.010 | 2.380 | 292,669 | +0.02(+0.85%) |
Mar 07, 2008 | 2.350 | 2.420 | 2.260 | 2.360 | 27,816 | +0.03(+1.29%) |
Mar 06, 2008 | 2.300 | 2.340 | 2.250 | 2.330 | 48,554 | +0.04(+1.75%) |
Mar 05, 2008 | 2.330 | 2.420 | 2.290 | 2.290 | 28,803 | -0.04(-1.72%) |
Mar 04, 2008 | 2.490 | 2.490 | 2.300 | 2.330 | 38,782 | -0.13(-5.28%) |
Mar 03, 2008 | 2.300 | 2.540 | 2.298 | 2.460 | 140,958 | +0.16(+6.96%) |
Feb 29, 2008 | 2.300 | 2.320 | 2.280 | 2.300 | 13,060 | +0.00(+0.00%) |
Feb 28, 2008 | 2.250 | 2.300 | 2.230 | 2.300 | 12,660 | +0.06(+2.68%) |
Feb 27, 2008 | 2.220 | 2.260 | 2.190 | 2.240 | 8,500 | +0.02(+0.90%) |
Feb 26, 2008 | 2.246 | 2.340 | 2.210 | 2.220 | 45,236 | -0.03(-1.33%) |
Feb 25, 2008 | 2.200 | 2.300 | 2.180 | 2.250 | 34,733 | +0.08(+3.69%) |
Feb 22, 2008 | 2.190 | 2.220 | 2.170 | 2.170 | 8,970 | -0.03(-1.36%) |
Feb 21, 2008 | 2.200 | 2.250 | 2.190 | 2.200 | 22,058 | -0.03(-1.35%) |
Feb 20, 2008 | 2.230 | 2.240 | 2.180 | 2.230 | 12,900 | +0.04(+1.83%) |
Feb 19, 2008 | 2.200 | 2.230 | 2.180 | 2.190 | 31,321 | -0.01(-0.45%) |
Feb 18, 2008 | 2.200 | 2.270 | 2.200 | 2.200 | 15,851 | +0.00(+0.00%) |
Feb 15, 2008 | 2.200 | 2.270 | 2.200 | 2.200 | 15,851 | +0.01(+0.46%) |
Feb 14, 2008 | 2.170 | 2.230 | 2.160 | 2.190 | 35,578 | +0.01(+0.46%) |
Feb 13, 2008 | 2.250 | 2.250 | 2.151 | 2.180 | 32,326 | +0.00(+0.00%) |
Feb 12, 2008 | 2.110 | 2.210 | 2.110 | 2.180 | 51,855 | +0.07(+3.32%) |
Feb 11, 2008 | 2.190 | 2.190 | 2.090 | 2.110 | 90,096 | -0.05(-2.31%) |
Feb 08, 2008 | 2.120 | 2.210 | 2.090 | 2.160 | 65,004 | +0.02(+0.93%) |
Feb 07, 2008 | 2.210 | 2.250 | 2.090 | 2.140 | 52,693 | -0.10(-4.46%) |
Feb 06, 2008 | 2.170 | 2.250 | 2.170 | 2.240 | 14,815 | +0.04(+1.82%) |
Feb 05, 2008 | 2.250 | 2.260 | 2.180 | 2.200 | 56,685 | -0.09(-3.93%) |
Feb 04, 2008 | 2.210 | 2.320 | 2.210 | 2.290 | 21,950 | +0.05(+2.23%) |