Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.583 | 2.626 | 2.569 | 2.581 | 877,148 | +0.01(+0.42%) |
Apr 29, 2008 | 2.583 | 2.635 | 2.556 | 2.570 | 950,962 | +0.01(+0.28%) |
Apr 28, 2008 | 2.644 | 2.644 | 2.540 | 2.563 | 998,731 | -0.06(-2.32%) |
Apr 25, 2008 | 2.590 | 2.632 | 2.578 | 2.623 | 674,240 | +0.05(+1.75%) |
Apr 24, 2008 | 2.592 | 2.594 | 2.549 | 2.578 | 655,789 | +0.01(+0.44%) |
Apr 23, 2008 | 2.585 | 2.587 | 2.565 | 2.567 | 912,554 | -0.02(-0.61%) |
Apr 22, 2008 | 2.563 | 2.583 | 2.545 | 2.583 | 713,998 | +0.02(+0.79%) |
Apr 21, 2008 | 2.531 | 2.563 | 2.531 | 2.563 | 891,118 | +0.05(+2.06%) |
Apr 18, 2008 | 2.488 | 2.533 | 2.475 | 2.511 | 394,708 | +0.03(+1.36%) |
Apr 17, 2008 | 2.506 | 2.520 | 2.477 | 2.477 | 713,972 | -0.03(-1.35%) |
Apr 16, 2008 | 2.506 | 2.522 | 2.491 | 2.511 | 543,100 | +0.03(+1.27%) |
Apr 15, 2008 | 2.473 | 2.488 | 2.466 | 2.479 | 442,921 | +0.01(+0.27%) |
Apr 14, 2008 | 2.470 | 2.477 | 2.450 | 2.473 | 530,559 | +0.01(+0.55%) |
Apr 11, 2008 | 2.461 | 2.466 | 2.437 | 2.459 | 372,646 | +0.00(+0.18%) |
Apr 10, 2008 | 2.473 | 2.473 | 2.439 | 2.455 | 330,969 | +0.01(+0.28%) |
Apr 09, 2008 | 2.455 | 2.464 | 2.417 | 2.448 | 286,584 | -0.01(-0.37%) |
Apr 08, 2008 | 2.473 | 2.473 | 2.448 | 2.457 | 415,211 | -0.02(-0.64%) |
Apr 07, 2008 | 2.452 | 2.477 | 2.446 | 2.473 | 615,720 | +0.02(+0.73%) |
Apr 04, 2008 | 2.452 | 2.455 | 2.423 | 2.455 | 377,464 | +0.04(+1.77%) |
Apr 03, 2008 | 2.434 | 2.452 | 2.387 | 2.412 | 505,181 | +0.00(+0.02%) |
Apr 02, 2008 | 2.369 | 2.428 | 2.369 | 2.411 | 329,282 | +0.05(+1.98%) |
Apr 01, 2008 | 2.403 | 2.403 | 2.346 | 2.364 | 465,698 | +0.02(+0.77%) |
Mar 31, 2008 | 2.380 | 2.409 | 2.346 | 2.346 | 466,946 | -0.02(-0.67%) |
Mar 28, 2008 | 2.421 | 2.421 | 2.362 | 2.362 | 636,472 | -0.07(-2.87%) |
Mar 27, 2008 | 2.452 | 2.452 | 2.414 | 2.432 | 476,049 | -0.01(-0.37%) |
Mar 26, 2008 | 2.470 | 2.470 | 2.428 | 2.441 | 488,483 | +0.01(+0.37%) |
Mar 25, 2008 | 2.437 | 2.470 | 2.432 | 2.432 | 568,861 | +0.01(+0.37%) |
Mar 24, 2008 | 2.477 | 2.477 | 2.398 | 2.423 | 538,220 | +0.02(+0.66%) |
Mar 21, 2008 | 2.407 | 2.407 | 2.387 | 2.407 | 342,453 | +0.00(+0.00%) |
Mar 20, 2008 | 2.407 | 2.407 | 2.387 | 2.407 | 342,453 | +0.03(+1.33%) |
Mar 19, 2008 | 2.407 | 2.425 | 2.319 | 2.376 | 676,772 | +0.01(+0.48%) |
Mar 18, 2008 | 2.313 | 2.391 | 2.313 | 2.364 | 439,191 | +0.07(+2.94%) |
Mar 17, 2008 | 2.398 | 2.441 | 2.297 | 2.297 | 1,460,131 | -0.10(-4.23%) |
Mar 14, 2008 | 2.385 | 2.432 | 2.382 | 2.398 | 620,734 | +0.02(+0.66%) |
Mar 13, 2008 | 2.425 | 2.428 | 2.376 | 2.382 | 697,688 | -0.03(-1.12%) |
Mar 12, 2008 | 2.477 | 2.500 | 2.367 | 2.409 | 920,307 | +0.03(+1.13%) |
Mar 11, 2008 | 2.342 | 2.387 | 2.297 | 2.382 | 525,568 | +0.09(+3.73%) |
Mar 10, 2008 | 2.477 | 2.477 | 2.297 | 2.297 | 699,784 | -0.03(-1.45%) |
Mar 07, 2008 | 2.299 | 2.360 | 2.297 | 2.331 | 560,361 | +0.02(+0.68%) |
Mar 06, 2008 | 2.340 | 2.340 | 2.306 | 2.315 | 302,415 | -0.02(-0.96%) |
Mar 05, 2008 | 2.387 | 2.405 | 2.337 | 2.337 | 528,894 | -0.04(-1.80%) |
Mar 04, 2008 | 2.407 | 2.418 | 2.364 | 2.380 | 777,577 | -0.01(-0.28%) |
Mar 03, 2008 | 2.421 | 2.423 | 2.364 | 2.387 | 427,201 | -0.01(-0.56%) |
Feb 29, 2008 | 2.380 | 2.421 | 2.376 | 2.400 | 531,274 | +0.02(+0.66%) |
Feb 28, 2008 | 2.364 | 2.387 | 2.353 | 2.385 | 432,623 | +0.02(+0.86%) |
Feb 27, 2008 | 2.358 | 2.364 | 2.341 | 2.364 | 440,523 | +0.01(+0.29%) |
Feb 26, 2008 | 2.344 | 2.358 | 2.326 | 2.358 | 463,389 | +0.03(+1.16%) |
Feb 25, 2008 | 2.360 | 2.360 | 2.326 | 2.331 | 520,044 | -0.02(-0.77%) |
Feb 22, 2008 | 2.337 | 2.349 | 2.297 | 2.349 | 380,670 | +0.04(+1.86%) |
Feb 21, 2008 | 2.355 | 2.360 | 2.297 | 2.306 | 437,685 | -0.02(-0.87%) |
Feb 20, 2008 | 2.304 | 2.326 | 2.279 | 2.326 | 456,616 | -0.02(-0.77%) |
Feb 19, 2008 | 2.340 | 2.351 | 2.310 | 2.344 | 437,232 | +0.00(+0.19%) |
Feb 18, 2008 | 2.288 | 2.351 | 2.288 | 2.340 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.288 | 2.351 | 2.288 | 2.340 | 466,986 | +0.03(+1.27%) |
Feb 14, 2008 | 2.391 | 2.391 | 2.277 | 2.310 | 687,221 | -0.07(-3.12%) |
Feb 13, 2008 | 2.387 | 2.398 | 2.364 | 2.385 | 363,964 | -0.01(-0.47%) |
Feb 12, 2008 | 2.349 | 2.425 | 2.331 | 2.396 | 637,644 | +0.05(+2.31%) |
Feb 11, 2008 | 2.297 | 2.342 | 2.290 | 2.342 | 518,170 | +0.06(+2.46%) |
Feb 08, 2008 | 2.306 | 2.335 | 2.277 | 2.286 | 336,498 | -0.05(-2.15%) |
Feb 07, 2008 | 2.288 | 2.371 | 2.286 | 2.336 | 170,969 | +0.05(+2.29%) |
Feb 06, 2008 | 2.295 | 2.387 | 2.279 | 2.283 | 352,383 | -0.03(-1.36%) |
Feb 05, 2008 | 2.360 | 2.362 | 2.313 | 2.315 | 270,722 | -0.04(-1.81%) |
Feb 04, 2008 | 2.340 | 2.364 | 2.306 | 2.358 | 386,790 | +0.03(+1.16%) |