Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.045 | 2.048 | 2.025 | 2.025 | 28,396 | +0.00(+0.00%) |
Apr 29, 2008 | 2.067 | 2.073 | 2.014 | 2.025 | 78,920 | -0.03(-1.37%) |
Apr 28, 2008 | 2.048 | 2.053 | 2.028 | 2.053 | 29,046 | +0.03(+1.25%) |
Apr 25, 2008 | 2.067 | 2.076 | 2.028 | 2.028 | 17,232 | -0.04(-1.90%) |
Apr 24, 2008 | 2.050 | 2.076 | 2.017 | 2.067 | 113,414 | +0.02(+0.82%) |
Apr 23, 2008 | 2.025 | 2.053 | 2.014 | 2.050 | 46,531 | +0.03(+1.25%) |
Apr 22, 2008 | 2.025 | 2.025 | 2.014 | 2.025 | 13,865 | +0.00(+0.00%) |
Apr 21, 2008 | 2.025 | 2.025 | 1.952 | 2.025 | 58,282 | +0.01(+0.70%) |
Apr 18, 2008 | 2.034 | 2.039 | 1.989 | 2.011 | 27,752 | +0.01(+0.56%) |
Apr 17, 2008 | 1.969 | 2.014 | 1.960 | 2.000 | 69,328 | -0.03(-1.25%) |
Apr 16, 2008 | 1.997 | 2.025 | 1.944 | 2.025 | 37,686 | +0.04(+1.98%) |
Apr 15, 2008 | 1.997 | 2.005 | 1.969 | 1.986 | 64,230 | -0.03(-1.26%) |
Apr 14, 2008 | 2.034 | 2.043 | 2.011 | 2.011 | 65,862 | +0.00(+0.00%) |
Apr 11, 2008 | 1.997 | 2.011 | 1.972 | 2.011 | 17,776 | -0.01(-0.69%) |
Apr 10, 2008 | 2.011 | 2.059 | 2.011 | 2.025 | 39,965 | -0.03(-1.23%) |
Apr 09, 2008 | 2.045 | 2.067 | 2.034 | 2.050 | 25,242 | +0.04(+2.24%) |
Apr 08, 2008 | 2.028 | 2.065 | 1.997 | 2.005 | 71,817 | -0.04(-1.74%) |
Apr 07, 2008 | 2.056 | 2.087 | 1.969 | 2.041 | 102,748 | -0.06(-2.86%) |
Apr 04, 2008 | 2.081 | 2.118 | 2.079 | 2.101 | 22,042 | +0.04(+2.19%) |
Apr 03, 2008 | 2.039 | 2.129 | 2.039 | 2.056 | 113,236 | -0.04(-1.77%) |
Apr 02, 2008 | 2.104 | 2.110 | 1.983 | 2.093 | 43,730 | -0.01(-0.51%) |
Apr 01, 2008 | 2.110 | 2.138 | 1.969 | 2.104 | 77,150 | +0.05(+2.61%) |
Mar 31, 2008 | 2.028 | 2.065 | 2.028 | 2.050 | 50,129 | +0.02(+0.97%) |
Mar 28, 2008 | 2.067 | 2.070 | 2.025 | 2.031 | 23,820 | -0.03(-1.23%) |
Mar 27, 2008 | 2.104 | 2.138 | 2.042 | 2.056 | 68,261 | -0.05(-2.53%) |
Mar 26, 2008 | 2.107 | 2.185 | 2.081 | 2.110 | 93,860 | +0.07(+3.59%) |
Mar 25, 2008 | 2.132 | 2.132 | 2.003 | 2.036 | 47,996 | -0.03(-1.36%) |
Mar 24, 2008 | 2.045 | 2.081 | 2.045 | 2.065 | 29,153 | +0.02(+0.96%) |
Mar 21, 2008 | 1.975 | 2.053 | 1.975 | 2.045 | 42,308 | +0.00(+0.00%) |
Mar 20, 2008 | 1.975 | 2.053 | 1.975 | 2.045 | 42,308 | +0.01(+0.28%) |
Mar 19, 2008 | 2.048 | 2.048 | 1.983 | 2.039 | 61,151 | +0.06(+2.98%) |
Mar 18, 2008 | 1.941 | 1.980 | 1.789 | 1.980 | 115,192 | +0.06(+2.99%) |
Mar 17, 2008 | 1.941 | 1.975 | 1.758 | 1.923 | 141,145 | -0.09(-4.40%) |
Mar 14, 2008 | 2.124 | 2.124 | 1.946 | 2.011 | 86,038 | -0.07(-3.33%) |
Mar 13, 2008 | 2.110 | 2.132 | 1.913 | 2.080 | 125,146 | -0.06(-2.68%) |
Mar 12, 2008 | 2.115 | 2.160 | 2.110 | 2.138 | 45,152 | +0.00(+0.00%) |
Mar 11, 2008 | 2.205 | 2.208 | 2.110 | 2.138 | 81,061 | -0.01(-0.65%) |
Mar 10, 2008 | 2.228 | 2.228 | 2.152 | 2.152 | 51,907 | -0.07(-3.04%) |
Mar 07, 2008 | 2.222 | 2.233 | 2.205 | 2.219 | 28,442 | +0.01(+0.64%) |
Mar 06, 2008 | 2.233 | 2.236 | 2.174 | 2.205 | 82,483 | +0.03(+1.42%) |
Mar 05, 2008 | 2.281 | 2.281 | 2.171 | 2.174 | 52,618 | -0.06(-2.52%) |
Mar 04, 2008 | 2.180 | 2.236 | 2.169 | 2.230 | 29,153 | +0.05(+2.06%) |
Mar 03, 2008 | 2.205 | 2.245 | 2.180 | 2.185 | 33,064 | -0.04(-1.89%) |
Feb 29, 2008 | 2.230 | 2.250 | 2.194 | 2.228 | 41,241 | +0.02(+0.89%) |
Feb 28, 2008 | 2.205 | 2.259 | 2.205 | 2.208 | 50,129 | -0.01(-0.51%) |
Feb 27, 2008 | 2.214 | 2.261 | 2.199 | 2.219 | 95,993 | +0.03(+1.15%) |
Feb 26, 2008 | 2.216 | 2.230 | 2.194 | 2.194 | 53,151 | +0.01(+0.58%) |
Feb 25, 2008 | 2.194 | 2.247 | 2.166 | 2.181 | 196,964 | -0.03(-1.46%) |
Feb 22, 2008 | 2.250 | 2.250 | 2.166 | 2.214 | 56,529 | -0.01(-0.38%) |
Feb 21, 2008 | 2.180 | 2.222 | 2.169 | 2.222 | 41,952 | +0.04(+1.94%) |
Feb 20, 2008 | 2.216 | 2.259 | 2.180 | 2.180 | 50,129 | -0.05(-2.15%) |
Feb 19, 2008 | 2.208 | 2.278 | 2.115 | 2.228 | 97,888 | +0.04(+1.67%) |
Feb 18, 2008 | 2.112 | 2.194 | 2.112 | 2.191 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.112 | 2.194 | 2.112 | 2.191 | 127,280 | +0.06(+3.04%) |
Feb 14, 2008 | 2.278 | 2.278 | 1.991 | 2.126 | 75,194 | -0.15(-6.44%) |
Feb 13, 2008 | 2.290 | 2.312 | 2.250 | 2.273 | 46,574 | +0.01(+0.25%) |
Feb 12, 2008 | 2.267 | 2.301 | 2.239 | 2.267 | 84,260 | +0.00(+0.00%) |
Feb 11, 2008 | 2.290 | 2.290 | 2.205 | 2.267 | 54,751 | -0.00(-0.12%) |
Feb 08, 2008 | 2.292 | 2.292 | 2.239 | 2.270 | 28,798 | +0.02(+0.75%) |
Feb 07, 2008 | 2.228 | 2.278 | 2.228 | 2.253 | 29,509 | +0.01(+0.63%) |
Feb 06, 2008 | 2.233 | 2.278 | 2.214 | 2.239 | 36,619 | +0.03(+1.27%) |
Feb 05, 2008 | 2.194 | 2.264 | 2.191 | 2.211 | 17,776 | +0.01(+0.64%) |
Feb 04, 2008 | 2.298 | 2.298 | 2.093 | 2.197 | 86,038 | -0.05(-2.37%) |