Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.085 | 2.217 | 2.085 | 2.186 | 25,855 | +0.07(+3.53%) |
Apr 29, 2008 | 2.180 | 2.180 | 2.074 | 2.111 | 50,529 | -0.07(-3.17%) |
Apr 28, 2008 | 2.233 | 2.233 | 2.180 | 2.180 | 16,508 | -0.05(-2.38%) |
Apr 25, 2008 | 2.361 | 2.372 | 2.180 | 2.233 | 11,486 | -0.00(-0.12%) |
Apr 24, 2008 | 2.106 | 2.236 | 2.106 | 2.236 | 9,992 | +0.11(+5.13%) |
Apr 23, 2008 | 2.170 | 2.228 | 2.127 | 2.127 | 48,748 | -0.06(-2.91%) |
Apr 22, 2008 | 2.154 | 2.372 | 2.154 | 2.191 | 42,559 | -0.09(-3.96%) |
Apr 21, 2008 | 2.340 | 2.360 | 2.217 | 2.281 | 20,179 | -0.06(-2.50%) |
Apr 18, 2008 | 2.334 | 2.510 | 2.308 | 2.340 | 17,005 | -0.11(-4.35%) |
Apr 17, 2008 | 2.526 | 2.526 | 2.430 | 2.446 | 6,205 | -0.04(-1.71%) |
Apr 16, 2008 | 2.558 | 2.558 | 2.429 | 2.489 | 33,311 | +0.10(+4.23%) |
Apr 15, 2008 | 2.260 | 2.457 | 2.260 | 2.388 | 19,662 | +0.19(+8.72%) |
Apr 14, 2008 | 2.244 | 2.313 | 2.180 | 2.196 | 24,756 | +0.05(+2.23%) |
Apr 11, 2008 | 2.127 | 2.254 | 2.058 | 2.148 | 19,237 | +0.02(+1.00%) |
Apr 10, 2008 | 2.127 | 2.223 | 2.127 | 2.127 | 20,954 | +0.02(+1.01%) |
Apr 09, 2008 | 2.074 | 2.132 | 2.074 | 2.106 | 40,720 | +0.02(+1.02%) |
Apr 08, 2008 | 1.994 | 2.127 | 1.994 | 2.085 | 98,361 | +0.06(+3.16%) |
Apr 07, 2008 | 2.111 | 2.116 | 2.021 | 2.021 | 73,328 | -0.05(-2.56%) |
Apr 04, 2008 | 2.116 | 2.122 | 2.074 | 2.074 | 6,102 | -0.02(-0.76%) |
Apr 03, 2008 | 2.058 | 2.090 | 2.047 | 2.090 | 26,167 | +0.05(+2.61%) |
Apr 02, 2008 | 1.994 | 2.037 | 1.994 | 2.037 | 78,003 | +0.04(+2.13%) |
Apr 01, 2008 | 2.074 | 2.111 | 1.994 | 1.994 | 110,061 | -0.07(-3.60%) |
Mar 31, 2008 | 2.116 | 2.116 | 2.047 | 2.069 | 64,350 | -0.06(-2.99%) |
Mar 28, 2008 | 2.180 | 2.180 | 2.127 | 2.132 | 32,908 | -0.03(-1.47%) |
Mar 27, 2008 | 2.154 | 2.175 | 2.127 | 2.164 | 61,825 | -0.02(-0.73%) |
Mar 26, 2008 | 2.212 | 2.233 | 2.132 | 2.180 | 89,391 | -0.05(-2.38%) |
Mar 25, 2008 | 2.207 | 2.340 | 2.207 | 2.233 | 24,185 | +0.01(+0.48%) |
Mar 24, 2008 | 2.281 | 2.499 | 2.031 | 2.223 | 110,483 | -0.01(-0.48%) |
Mar 21, 2008 | 2.260 | 2.643 | 2.175 | 2.233 | 76,957 | +0.00(+0.00%) |
Mar 20, 2008 | 2.260 | 2.643 | 2.175 | 2.233 | 76,957 | -0.01(-0.47%) |
Mar 19, 2008 | 2.265 | 2.654 | 2.202 | 2.244 | 40,487 | -0.08(-3.43%) |
Mar 18, 2008 | 2.393 | 2.398 | 2.271 | 2.324 | 18,393 | +0.02(+0.69%) |
Mar 17, 2008 | 2.505 | 2.553 | 2.308 | 2.308 | 16,018 | -0.23(-9.01%) |
Mar 14, 2008 | 2.425 | 2.537 | 2.425 | 2.537 | 34,582 | -0.02(-0.83%) |
Mar 13, 2008 | 2.542 | 2.574 | 2.537 | 2.558 | 16,426 | -0.05(-1.84%) |
Mar 12, 2008 | 2.579 | 2.616 | 2.526 | 2.606 | 38,243 | +0.05(+2.08%) |
Mar 11, 2008 | 2.712 | 2.712 | 2.313 | 2.553 | 88,972 | -0.17(-6.25%) |
Mar 10, 2008 | 2.733 | 2.744 | 2.717 | 2.723 | 14,425 | -0.01(-0.39%) |
Mar 07, 2008 | 2.733 | 2.755 | 2.733 | 2.733 | 8,377 | +0.01(+0.27%) |
Mar 06, 2008 | 2.739 | 2.739 | 2.717 | 2.726 | 15,420 | -0.02(-0.66%) |
Mar 05, 2008 | 2.739 | 2.760 | 2.739 | 2.744 | 5,793 | -0.02(-0.77%) |
Mar 04, 2008 | 2.989 | 2.989 | 2.749 | 2.765 | 22,750 | -0.16(-5.45%) |
Mar 03, 2008 | 2.818 | 2.935 | 2.818 | 2.925 | 83,118 | +0.10(+3.58%) |
Feb 29, 2008 | 2.866 | 2.898 | 2.824 | 2.824 | 14,267 | -0.05(-1.67%) |
Feb 28, 2008 | 2.866 | 2.898 | 2.818 | 2.872 | 45,083 | -0.03(-0.92%) |
Feb 27, 2008 | 2.840 | 2.898 | 2.840 | 2.898 | 6,769 | +0.07(+2.44%) |
Feb 26, 2008 | 2.840 | 2.861 | 2.829 | 2.829 | 10,765 | -0.01(-0.37%) |
Feb 25, 2008 | 2.744 | 2.845 | 2.744 | 2.840 | 17,582 | +0.09(+3.29%) |
Feb 22, 2008 | 2.765 | 2.797 | 2.749 | 2.749 | 24,749 | -0.04(-1.52%) |
Feb 21, 2008 | 2.792 | 2.808 | 2.765 | 2.792 | 4,422 | +0.00(+0.00%) |
Feb 20, 2008 | 2.802 | 2.818 | 2.792 | 2.792 | 14,562 | +0.00(+0.00%) |
Feb 19, 2008 | 2.765 | 2.818 | 2.739 | 2.792 | 28,105 | +0.03(+0.96%) |
Feb 18, 2008 | 2.760 | 2.802 | 2.685 | 2.765 | 5,118 | +0.00(+0.00%) |
Feb 15, 2008 | 2.760 | 2.802 | 2.685 | 2.765 | 5,118 | -0.05(-1.89%) |
Feb 14, 2008 | 2.680 | 2.818 | 2.680 | 2.818 | 20,414 | +0.07(+2.71%) |
Feb 13, 2008 | 2.723 | 2.797 | 2.717 | 2.744 | 17,672 | +0.03(+1.18%) |
Feb 12, 2008 | 2.723 | 2.723 | 2.680 | 2.712 | 25,623 | -0.01(-0.39%) |
Feb 11, 2008 | 2.732 | 2.786 | 2.691 | 2.723 | 44,285 | -0.03(-1.16%) |
Feb 08, 2008 | 2.781 | 2.840 | 2.728 | 2.755 | 32,090 | -0.02(-0.77%) |
Feb 07, 2008 | 2.797 | 2.818 | 2.771 | 2.776 | 10,340 | -0.01(-0.19%) |
Feb 06, 2008 | 2.840 | 2.840 | 2.781 | 2.781 | 4,137 | -0.04(-1.32%) |
Feb 05, 2008 | 2.813 | 2.824 | 2.776 | 2.818 | 22,007 | -0.07(-2.57%) |
Feb 04, 2008 | 2.898 | 2.930 | 2.808 | 2.893 | 42,926 | -0.01(-0.18%) |