Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 2.765 | 2.836 | 2.704 | 2.715 | 992,174 | -0.08(-2.95%) |
Jan 30, 2008 | 2.809 | 2.836 | 2.765 | 2.798 | 795,481 | +0.01(+0.20%) |
Jan 29, 2008 | 2.792 | 2.809 | 2.737 | 2.792 | 1,352,329 | -0.01(-0.20%) |
Jan 28, 2008 | 2.809 | 2.809 | 2.781 | 2.798 | 452,104 | +0.01(+0.20%) |
Jan 25, 2008 | 2.875 | 2.875 | 2.765 | 2.792 | 1,021,598 | -0.06(-2.12%) |
Jan 24, 2008 | 2.836 | 2.914 | 2.803 | 2.853 | 1,561,157 | +0.02(+0.58%) |
Jan 23, 2008 | 2.726 | 2.836 | 2.699 | 2.836 | 1,735,107 | +0.08(+3.00%) |
Jan 22, 2008 | 2.726 | 2.770 | 2.589 | 2.754 | 1,941,201 | -0.10(-3.47%) |
Jan 21, 2008 | 2.831 | 2.881 | 2.814 | 2.853 | 2,231,621 | +0.00(+0.00%) |
Jan 18, 2008 | 2.831 | 2.881 | 2.814 | 2.853 | 2,231,621 | +0.04(+1.57%) |
Jan 17, 2008 | 2.864 | 2.875 | 2.798 | 2.809 | 1,806,474 | -0.08(-2.67%) |
Jan 16, 2008 | 2.831 | 2.886 | 2.715 | 2.886 | 2,312,203 | +0.04(+1.35%) |
Jan 15, 2008 | 2.881 | 2.963 | 2.781 | 2.847 | 1,458,034 | -0.14(-4.79%) |
Jan 14, 2008 | 2.743 | 3.046 | 2.732 | 2.991 | 8,469,081 | +0.25(+9.26%) |
Jan 11, 2008 | 2.379 | 2.743 | 2.352 | 2.737 | 2,763,113 | +0.32(+13.21%) |
Jan 10, 2008 | 2.231 | 2.429 | 2.203 | 2.418 | 1,477,650 | +0.18(+7.86%) |
Jan 09, 2008 | 2.269 | 2.308 | 2.209 | 2.242 | 1,303,924 | -0.03(-1.21%) |
Jan 08, 2008 | 2.341 | 2.352 | 2.269 | 2.269 | 1,133,970 | -0.04(-1.90%) |
Jan 07, 2008 | 2.335 | 2.357 | 2.264 | 2.313 | 832,651 | +0.00(+0.00%) |
Jan 04, 2008 | 2.412 | 2.429 | 2.313 | 2.313 | 1,185,215 | -0.12(-4.98%) |
Jan 03, 2008 | 2.401 | 2.434 | 2.363 | 2.434 | 1,946,871 | +0.08(+3.51%) |
Jan 02, 2008 | 2.357 | 2.412 | 2.352 | 2.352 | 1,437,898 | +0.00(+0.00%) |
Jan 01, 2008 | 2.341 | 2.390 | 2.280 | 2.352 | 952,609 | +0.00(+0.00%) |
Dec 31, 2007 | 2.341 | 2.390 | 2.280 | 2.352 | 952,609 | +0.03(+1.43%) |
Dec 28, 2007 | 2.357 | 2.357 | 2.308 | 2.319 | 953,671 | +0.01(+0.24%) |
Dec 27, 2007 | 2.341 | 2.385 | 2.313 | 2.313 | 999,660 | -0.04(-1.87%) |
Dec 26, 2007 | 2.357 | 2.412 | 2.341 | 2.357 | 1,551,222 | +0.02(+0.71%) |
Dec 24, 2007 | 2.225 | 2.341 | 2.225 | 2.341 | 683,754 | +0.12(+5.46%) |
Dec 21, 2007 | 2.203 | 2.286 | 2.176 | 2.220 | 2,702,837 | -0.01(-0.25%) |
Dec 20, 2007 | 2.231 | 2.258 | 2.203 | 2.225 | 1,252,534 | -0.03(-1.46%) |
Dec 19, 2007 | 2.269 | 2.313 | 2.242 | 2.258 | 1,012,233 | +0.04(+1.74%) |
Dec 18, 2007 | 2.313 | 2.313 | 2.209 | 2.220 | 1,077,231 | +0.01(+0.25%) |
Dec 17, 2007 | 2.302 | 2.324 | 2.203 | 2.214 | 1,386,568 | -0.11(-4.74%) |
Dec 14, 2007 | 2.302 | 2.368 | 2.302 | 2.324 | 961,043 | -0.01(-0.24%) |
Dec 13, 2007 | 2.363 | 2.363 | 2.231 | 2.330 | 1,801,632 | -0.03(-1.40%) |
Dec 12, 2007 | 2.385 | 2.401 | 2.341 | 2.363 | 803,802 | -0.03(-1.15%) |
Dec 11, 2007 | 2.385 | 2.434 | 2.379 | 2.390 | 923,214 | -0.04(-1.81%) |
Dec 10, 2007 | 2.412 | 2.434 | 2.374 | 2.434 | 897,589 | +0.01(+0.23%) |
Dec 07, 2007 | 2.445 | 2.445 | 2.368 | 2.429 | 1,376,980 | +0.03(+1.15%) |
Dec 06, 2007 | 2.451 | 2.473 | 2.363 | 2.401 | 1,522,066 | -0.05(-2.02%) |
Dec 05, 2007 | 2.368 | 2.451 | 2.368 | 2.451 | 1,342,871 | +0.05(+2.06%) |
Dec 04, 2007 | 2.451 | 2.451 | 2.368 | 2.401 | 1,366,336 | -0.01(-0.46%) |
Dec 03, 2007 | 2.434 | 2.434 | 2.363 | 2.412 | 2,378,953 | +0.00(+0.00%) |
Nov 30, 2007 | 2.374 | 2.456 | 2.330 | 2.412 | 2,974,225 | +0.06(+2.34%) |
Nov 29, 2007 | 2.335 | 2.390 | 2.308 | 2.357 | 1,520,318 | +0.02(+0.71%) |
Nov 28, 2007 | 2.308 | 2.368 | 2.286 | 2.341 | 1,663,685 | +0.07(+3.15%) |
Nov 27, 2007 | 2.341 | 2.357 | 2.247 | 2.269 | 1,975,754 | -0.08(-3.29%) |
Nov 26, 2007 | 2.385 | 2.418 | 2.330 | 2.346 | 1,459,564 | -0.05(-2.07%) |
Nov 23, 2007 | 2.418 | 2.429 | 2.379 | 2.396 | 950,891 | -0.01(-0.46%) |
Nov 21, 2007 | 2.429 | 2.440 | 2.368 | 2.407 | 1,169,940 | -0.06(-2.24%) |
Nov 20, 2007 | 2.451 | 2.473 | 2.390 | 2.462 | 1,737,749 | +0.01(+0.45%) |
Nov 19, 2007 | 2.445 | 2.473 | 2.412 | 2.451 | 1,708,793 | +0.01(+0.23%) |
Nov 16, 2007 | 2.423 | 2.467 | 2.418 | 2.445 | 1,705,080 | +0.03(+1.14%) |
Nov 15, 2007 | 2.396 | 2.440 | 2.390 | 2.418 | 1,271,220 | +0.03(+1.39%) |
Nov 14, 2007 | 2.423 | 2.440 | 2.357 | 2.385 | 1,670,290 | -0.01(-0.46%) |
Nov 13, 2007 | 2.451 | 2.484 | 2.308 | 2.396 | 3,208,078 | -0.06(-2.25%) |
Nov 12, 2007 | 2.412 | 2.506 | 2.379 | 2.451 | 3,144,024 | +0.07(+3.01%) |
Nov 09, 2007 | 2.368 | 2.511 | 2.363 | 2.379 | 2,488,258 | +0.02(+0.70%) |
Nov 08, 2007 | 2.418 | 2.418 | 2.346 | 2.363 | 2,439,198 | -0.03(-1.38%) |
Nov 07, 2007 | 2.401 | 2.451 | 2.363 | 2.396 | 2,000,848 | +0.01(+0.23%) |
Nov 06, 2007 | 2.385 | 2.418 | 2.346 | 2.390 | 2,156,979 | -0.01(-0.46%) |
Nov 05, 2007 | 2.308 | 2.478 | 2.286 | 2.401 | 4,001,857 | +0.13(+5.83%) |
Nov 02, 2007 | 2.225 | 2.269 | 2.148 | 2.269 | 10,708,268 | +0.14(+6.46%) |