Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.186 | 2.279 | 2.186 | 2.256 | 30,459 | +0.08(+3.57%) |
Apr 29, 2008 | 2.201 | 2.201 | 2.178 | 2.178 | 13,012 | -0.03(-1.41%) |
Apr 28, 2008 | 2.186 | 2.217 | 2.163 | 2.209 | 12,596 | +0.03(+1.43%) |
Apr 25, 2008 | 2.232 | 2.232 | 2.155 | 2.178 | 13,537 | -0.07(-3.11%) |
Apr 24, 2008 | 2.248 | 2.256 | 2.225 | 2.248 | 23,545 | -0.01(-0.34%) |
Apr 23, 2008 | 2.240 | 2.264 | 2.232 | 2.256 | 17,370 | +0.02(+0.69%) |
Apr 22, 2008 | 2.124 | 2.264 | 2.124 | 2.240 | 28,584 | +0.18(+8.68%) |
Apr 21, 2008 | 2.046 | 2.334 | 2.046 | 2.061 | 28,664 | -0.02(-0.75%) |
Apr 18, 2008 | 2.176 | 2.194 | 2.061 | 2.077 | 19,723 | -0.10(-4.64%) |
Apr 17, 2008 | 2.186 | 2.209 | 2.108 | 2.178 | 9,500 | +0.12(+5.66%) |
Apr 16, 2008 | 2.232 | 2.232 | 2.046 | 2.061 | 8,870 | -0.19(-8.62%) |
Apr 15, 2008 | 2.085 | 2.326 | 2.085 | 2.256 | 42,551 | +0.23(+11.54%) |
Apr 14, 2008 | 2.038 | 2.061 | 1.945 | 2.022 | 11,284 | -0.05(-2.26%) |
Apr 11, 2008 | 2.022 | 2.194 | 2.022 | 2.069 | 3,625 | +0.01(+0.38%) |
Apr 10, 2008 | 2.124 | 2.124 | 2.030 | 2.061 | 17,374 | -0.04(-1.85%) |
Apr 09, 2008 | 2.054 | 2.201 | 2.054 | 2.100 | 4,139 | +0.02(+1.12%) |
Apr 08, 2008 | 2.061 | 2.225 | 2.030 | 2.077 | 97,969 | -0.02(-0.74%) |
Apr 07, 2008 | 2.061 | 2.092 | 2.022 | 2.092 | 35,396 | +0.03(+1.51%) |
Apr 04, 2008 | 2.077 | 2.100 | 2.042 | 2.061 | 20,080 | -0.02(-1.12%) |
Apr 03, 2008 | 2.022 | 2.100 | 2.022 | 2.085 | 9,788 | -0.03(-1.33%) |
Apr 02, 2008 | 2.178 | 2.225 | 2.069 | 2.113 | 1,029,245 | -0.06(-2.65%) |
Apr 01, 2008 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 2.240 | 2.396 | 2.162 | 2.170 | 13,483 | -0.09(-3.79%) |
Mar 28, 2008 | 2.178 | 2.372 | 2.178 | 2.256 | 9,609 | +0.06(+2.84%) |
Mar 27, 2008 | 2.194 | 2.232 | 2.100 | 2.194 | 5,012 | -0.03(-1.40%) |
Mar 26, 2008 | 2.139 | 2.279 | 2.139 | 2.225 | 5,823 | +0.03(+1.42%) |
Mar 25, 2008 | 2.147 | 2.302 | 2.147 | 2.194 | 7,701 | -0.04(-1.74%) |
Mar 24, 2008 | 2.248 | 2.318 | 2.217 | 2.232 | 5,886 | +0.02(+0.70%) |
Mar 21, 2008 | 2.209 | 2.217 | 2.178 | 2.217 | 13,684 | +0.00(+0.00%) |
Mar 20, 2008 | 2.209 | 2.217 | 2.178 | 2.217 | 13,684 | +0.01(+0.35%) |
Mar 19, 2008 | 2.147 | 2.232 | 2.100 | 2.209 | 16,943 | -0.02(-1.05%) |
Mar 18, 2008 | 2.217 | 2.318 | 2.217 | 2.232 | 7,947 | -0.09(-3.69%) |
Mar 17, 2008 | 2.318 | 2.334 | 2.240 | 2.318 | 2,793 | +0.12(+5.30%) |
Mar 14, 2008 | 2.248 | 2.357 | 2.201 | 2.201 | 9,356 | -0.12(-5.35%) |
Mar 13, 2008 | 2.256 | 2.326 | 2.256 | 2.326 | 5,656 | +0.11(+4.91%) |
Mar 12, 2008 | 2.326 | 2.365 | 2.217 | 2.217 | 20,511 | -0.10(-4.36%) |
Mar 11, 2008 | 2.201 | 2.318 | 2.194 | 2.318 | 2,835 | +0.10(+4.56%) |
Mar 10, 2008 | 2.334 | 2.380 | 2.100 | 2.217 | 24,194 | +0.04(+1.79%) |
Mar 07, 2008 | 2.147 | 2.411 | 2.147 | 2.178 | 26,867 | +0.00(+0.00%) |
Mar 06, 2008 | 2.256 | 2.264 | 2.108 | 2.178 | 34,381 | -0.08(-3.45%) |
Mar 05, 2008 | 2.186 | 2.271 | 2.100 | 2.256 | 36,895 | +0.05(+2.47%) |
Mar 04, 2008 | 2.302 | 2.318 | 2.201 | 2.201 | 15,745 | -0.12(-5.35%) |
Mar 03, 2008 | 2.271 | 2.372 | 2.256 | 2.326 | 16,326 | +0.07(+3.10%) |
Feb 29, 2008 | 2.334 | 2.335 | 2.256 | 2.256 | 11,562 | -0.03(-1.36%) |
Feb 28, 2008 | 2.326 | 2.411 | 2.279 | 2.287 | 16,632 | -0.02(-0.68%) |
Feb 27, 2008 | 2.326 | 2.435 | 2.279 | 2.302 | 271,768 | +0.02(+1.02%) |
Feb 26, 2008 | 2.372 | 2.411 | 2.271 | 2.279 | 538,745 | -0.13(-5.48%) |
Feb 25, 2008 | 2.334 | 2.411 | 2.334 | 2.411 | 12,304 | +0.05(+1.97%) |
Feb 22, 2008 | 2.349 | 2.365 | 2.334 | 2.365 | 13,369 | +0.02(+0.66%) |
Feb 21, 2008 | 2.349 | 2.357 | 2.155 | 2.349 | 33,073 | +0.01(+0.33%) |
Feb 20, 2008 | 2.295 | 2.341 | 2.295 | 2.341 | 4,554 | +0.08(+3.44%) |
Feb 19, 2008 | 2.279 | 2.295 | 2.232 | 2.264 | 10,319 | +0.05(+2.11%) |
Feb 18, 2008 | 2.295 | 2.310 | 2.217 | 2.217 | 16,802 | +0.00(+0.00%) |
Feb 15, 2008 | 2.295 | 2.310 | 2.217 | 2.217 | 16,802 | -0.12(-5.00%) |
Feb 14, 2008 | 2.442 | 2.450 | 2.334 | 2.334 | 24,040 | -0.09(-3.54%) |
Feb 13, 2008 | 2.396 | 2.450 | 2.334 | 2.419 | 29,125 | +0.02(+0.97%) |
Feb 12, 2008 | 2.279 | 2.435 | 2.279 | 2.396 | 7,456 | +0.05(+2.33%) |
Feb 11, 2008 | 2.450 | 2.450 | 2.225 | 2.341 | 5,932 | -0.04(-1.63%) |
Feb 08, 2008 | 2.334 | 2.435 | 2.240 | 2.380 | 12,877 | -0.02(-0.65%) |
Feb 07, 2008 | 2.396 | 2.396 | 2.334 | 2.396 | 1,428 | -0.02(-0.65%) |
Feb 06, 2008 | 2.396 | 2.419 | 2.334 | 2.411 | 9,667 | -0.04(-1.59%) |
Feb 05, 2008 | 2.497 | 2.497 | 2.388 | 2.450 | 10,359 | -0.12(-4.55%) |
Feb 04, 2008 | 2.489 | 2.583 | 2.396 | 2.567 | 39,310 | +0.12(+4.76%) |