Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.586 | 2.605 | 2.586 | 2.590 | 141,371 | -0.01(-0.43%) |
Apr 29, 2008 | 2.605 | 2.608 | 2.575 | 2.601 | 324,123 | -0.00(-0.14%) |
Apr 28, 2008 | 2.593 | 2.619 | 2.590 | 2.605 | 126,905 | +0.02(+0.63%) |
Apr 25, 2008 | 2.653 | 2.660 | 2.586 | 2.588 | 523,691 | -0.05(-1.75%) |
Apr 24, 2008 | 2.564 | 2.634 | 2.556 | 2.634 | 494,404 | +0.06(+2.45%) |
Apr 23, 2008 | 2.545 | 2.582 | 2.545 | 2.571 | 310,258 | +0.01(+0.43%) |
Apr 22, 2008 | 2.541 | 2.567 | 2.527 | 2.560 | 213,996 | +0.00(+0.15%) |
Apr 21, 2008 | 2.497 | 2.556 | 2.497 | 2.556 | 190,220 | +0.05(+1.92%) |
Apr 18, 2008 | 2.467 | 2.519 | 2.464 | 2.508 | 237,412 | +0.06(+2.58%) |
Apr 17, 2008 | 2.478 | 2.486 | 2.445 | 2.445 | 411,232 | -0.04(-1.64%) |
Apr 16, 2008 | 2.445 | 2.490 | 2.434 | 2.486 | 470,025 | +0.06(+2.29%) |
Apr 15, 2008 | 2.438 | 2.452 | 2.412 | 2.430 | 129,913 | -0.01(-0.46%) |
Apr 14, 2008 | 2.475 | 2.478 | 2.438 | 2.441 | 317,274 | -0.03(-1.35%) |
Apr 11, 2008 | 2.478 | 2.482 | 2.452 | 2.475 | 246,350 | +0.00(+0.15%) |
Apr 10, 2008 | 2.460 | 2.504 | 2.452 | 2.471 | 324,726 | +0.00(+0.15%) |
Apr 09, 2008 | 2.486 | 2.497 | 2.456 | 2.467 | 358,596 | -0.03(-1.19%) |
Apr 08, 2008 | 2.482 | 2.512 | 2.467 | 2.497 | 300,795 | -0.00(-0.15%) |
Apr 07, 2008 | 2.464 | 2.512 | 2.464 | 2.501 | 256,322 | +0.04(+1.51%) |
Apr 04, 2008 | 2.456 | 2.478 | 2.456 | 2.464 | 277,346 | -0.01(-0.60%) |
Apr 03, 2008 | 2.467 | 2.490 | 2.441 | 2.478 | 418,240 | +0.01(+0.45%) |
Apr 02, 2008 | 2.404 | 2.486 | 2.400 | 2.467 | 245,811 | +0.07(+2.94%) |
Apr 01, 2008 | 2.389 | 2.424 | 2.389 | 2.397 | 211,362 | +0.00(+0.16%) |
Mar 31, 2008 | 2.393 | 2.419 | 2.360 | 2.393 | 478,415 | -0.01(-0.46%) |
Mar 28, 2008 | 2.400 | 2.411 | 2.363 | 2.404 | 400,521 | -0.01(-0.46%) |
Mar 27, 2008 | 2.393 | 2.415 | 2.360 | 2.415 | 470,580 | +0.01(+0.31%) |
Mar 26, 2008 | 2.412 | 2.412 | 2.360 | 2.408 | 309,150 | -0.01(-0.31%) |
Mar 25, 2008 | 2.371 | 2.423 | 2.363 | 2.415 | 395,130 | +0.05(+2.20%) |
Mar 24, 2008 | 2.363 | 2.404 | 2.363 | 2.363 | 255,527 | +0.02(+0.79%) |
Mar 21, 2008 | 2.304 | 2.393 | 2.297 | 2.345 | 383,155 | +0.00(+0.00%) |
Mar 20, 2008 | 2.304 | 2.393 | 2.297 | 2.345 | 383,155 | +0.02(+0.96%) |
Mar 19, 2008 | 2.374 | 2.374 | 2.304 | 2.323 | 279,502 | -0.04(-1.73%) |
Mar 18, 2008 | 2.323 | 2.363 | 2.315 | 2.363 | 258,209 | +0.04(+1.76%) |
Mar 17, 2008 | 2.308 | 2.323 | 2.256 | 2.323 | 275,429 | -0.04(-1.57%) |
Mar 14, 2008 | 2.363 | 2.363 | 2.326 | 2.360 | 151,621 | -0.01(-0.47%) |
Mar 13, 2008 | 2.315 | 2.378 | 2.297 | 2.371 | 181,663 | +0.02(+0.79%) |
Mar 12, 2008 | 2.371 | 2.374 | 2.345 | 2.352 | 246,641 | -0.05(-2.01%) |
Mar 11, 2008 | 2.382 | 2.419 | 2.356 | 2.400 | 347,424 | +0.05(+2.05%) |
Mar 10, 2008 | 2.404 | 2.423 | 2.345 | 2.352 | 385,966 | -0.09(-3.65%) |
Mar 07, 2008 | 2.408 | 2.445 | 2.406 | 2.441 | 510,220 | +0.01(+0.46%) |
Mar 06, 2008 | 2.441 | 2.462 | 2.419 | 2.430 | 211,184 | -0.03(-1.05%) |
Mar 05, 2008 | 2.493 | 2.508 | 2.430 | 2.456 | 265,031 | -0.04(-1.79%) |
Mar 04, 2008 | 2.515 | 2.575 | 2.493 | 2.501 | 179,981 | -0.01(-0.59%) |
Mar 03, 2008 | 2.504 | 2.530 | 2.475 | 2.515 | 297,617 | +0.02(+0.89%) |
Feb 29, 2008 | 2.486 | 2.508 | 2.467 | 2.493 | 376,263 | -0.00(-0.15%) |
Feb 28, 2008 | 2.497 | 2.515 | 2.478 | 2.497 | 164,952 | -0.03(-1.03%) |
Feb 27, 2008 | 2.549 | 2.579 | 2.497 | 2.523 | 326,131 | -0.04(-1.45%) |
Feb 26, 2008 | 2.319 | 2.567 | 2.319 | 2.560 | 464,677 | +0.08(+3.29%) |
Feb 25, 2008 | 2.430 | 2.504 | 2.426 | 2.478 | 595,550 | +0.03(+1.06%) |
Feb 22, 2008 | 2.423 | 2.456 | 2.423 | 2.452 | 237,994 | +0.00(+0.15%) |
Feb 21, 2008 | 2.445 | 2.501 | 2.430 | 2.449 | 735,008 | -0.01(-0.60%) |
Feb 20, 2008 | 2.393 | 2.523 | 2.389 | 2.464 | 967,299 | +0.05(+2.15%) |
Feb 19, 2008 | 2.352 | 2.415 | 2.349 | 2.412 | 348,502 | +0.02(+0.93%) |
Feb 18, 2008 | 2.341 | 2.408 | 2.326 | 2.389 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.341 | 2.408 | 2.326 | 2.389 | 404,928 | +0.04(+1.90%) |
Feb 14, 2008 | 2.349 | 2.356 | 2.315 | 2.345 | 902,116 | -0.01(-0.47%) |
Feb 13, 2008 | 2.467 | 2.467 | 2.349 | 2.356 | 1,321,190 | -0.11(-4.51%) |
Feb 12, 2008 | 2.426 | 2.467 | 2.426 | 2.467 | 551,277 | +0.02(+0.91%) |
Feb 11, 2008 | 2.482 | 2.504 | 2.393 | 2.445 | 789,992 | -0.06(-2.37%) |
Feb 08, 2008 | 2.471 | 2.523 | 2.467 | 2.504 | 911,682 | +0.02(+0.90%) |
Feb 07, 2008 | 2.560 | 2.560 | 2.482 | 2.482 | 544,746 | -0.09(-3.39%) |
Feb 06, 2008 | 2.586 | 2.593 | 2.564 | 2.569 | 327,478 | -0.04(-1.49%) |
Feb 05, 2008 | 2.597 | 2.612 | 2.545 | 2.608 | 458,470 | +0.01(+0.43%) |
Feb 04, 2008 | 2.601 | 2.608 | 2.597 | 2.597 | 190,687 | -0.00(-0.14%) |