Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2.865 | 2.868 | 2.674 | 2.697 | 580,308 | -0.11(-4.07%) |
Mar 28, 2008 | 2.814 | 2.912 | 2.801 | 2.812 | 826,360 | -0.00(-0.11%) |
Mar 27, 2008 | 3.016 | 3.016 | 2.814 | 2.815 | 585,605 | -0.16(-5.40%) |
Mar 26, 2008 | 2.944 | 3.024 | 2.944 | 2.976 | 912,994 | +0.06(+2.19%) |
Mar 25, 2008 | 2.769 | 2.944 | 2.769 | 2.912 | 829,659 | +0.13(+4.57%) |
Mar 24, 2008 | 2.658 | 2.876 | 2.589 | 2.785 | 1,812,762 | +0.32(+12.76%) |
Mar 21, 2008 | 2.411 | 2.470 | 2.323 | 2.470 | 777,938 | +0.00(+0.00%) |
Mar 20, 2008 | 2.411 | 2.470 | 2.323 | 2.470 | 777,938 | +0.06(+2.31%) |
Mar 19, 2008 | 2.506 | 2.506 | 2.414 | 2.414 | 528,166 | -0.04(-1.49%) |
Mar 18, 2008 | 2.443 | 2.514 | 2.419 | 2.451 | 757,434 | +0.00(+0.00%) |
Mar 17, 2008 | 2.546 | 2.561 | 2.443 | 2.451 | 486,750 | -0.12(-4.64%) |
Mar 14, 2008 | 2.674 | 2.674 | 2.522 | 2.570 | 1,002,255 | -0.10(-3.87%) |
Mar 13, 2008 | 2.750 | 2.750 | 2.642 | 2.674 | 2,133,954 | -0.06(-2.33%) |
Mar 12, 2008 | 2.810 | 2.823 | 2.709 | 2.737 | 1,221,739 | -0.05(-1.88%) |
Mar 11, 2008 | 2.801 | 2.865 | 2.760 | 2.790 | 713,863 | -0.01(-0.40%) |
Mar 10, 2008 | 2.880 | 2.898 | 2.801 | 2.801 | 686,811 | -0.10(-3.40%) |
Mar 07, 2008 | 2.960 | 3.017 | 2.833 | 2.900 | 1,075,881 | -0.09(-3.09%) |
Mar 06, 2008 | 2.920 | 3.073 | 2.904 | 2.992 | 916,903 | +0.10(+3.35%) |
Mar 05, 2008 | 2.960 | 2.960 | 2.793 | 2.895 | 1,691,467 | -0.06(-2.10%) |
Mar 04, 2008 | 2.984 | 3.000 | 2.928 | 2.957 | 649,109 | -0.03(-0.91%) |
Mar 03, 2008 | 2.984 | 3.001 | 2.955 | 2.984 | 1,012,730 | -0.01(-0.27%) |
Feb 29, 2008 | 2.989 | 3.036 | 2.971 | 2.992 | 1,134,276 | -0.02(-0.53%) |
Feb 28, 2008 | 3.048 | 3.056 | 2.976 | 3.008 | 1,604,544 | -0.03(-0.84%) |
Feb 27, 2008 | 3.048 | 3.062 | 3.033 | 3.033 | 1,509,125 | -0.03(-0.99%) |
Feb 26, 2008 | 3.071 | 3.075 | 2.992 | 3.063 | 1,567,790 | +0.00(+0.00%) |
Feb 25, 2008 | 3.059 | 3.119 | 3.024 | 3.063 | 681,156 | +0.02(+0.68%) |
Feb 22, 2008 | 2.987 | 3.056 | 2.944 | 3.043 | 1,486,730 | +0.04(+1.43%) |
Feb 21, 2008 | 2.976 | 3.024 | 2.946 | 3.000 | 666,326 | -0.01(-0.26%) |
Feb 20, 2008 | 3.040 | 3.049 | 2.984 | 3.008 | 1,825,423 | -0.03(-0.89%) |
Feb 19, 2008 | 3.063 | 3.087 | 3.024 | 3.035 | 828,754 | -0.03(-0.83%) |
Feb 18, 2008 | 3.063 | 3.106 | 3.024 | 3.060 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.063 | 3.106 | 3.024 | 3.060 | 950,646 | +0.03(+0.84%) |
Feb 14, 2008 | 3.024 | 3.244 | 3.009 | 3.035 | 3,209,101 | +0.02(+0.63%) |
Feb 13, 2008 | 3.048 | 3.048 | 2.993 | 3.016 | 1,624,419 | -0.02(-0.79%) |
Feb 12, 2008 | 3.048 | 3.095 | 3.033 | 3.040 | 3,808,920 | -0.03(-1.04%) |
Feb 11, 2008 | 3.067 | 3.083 | 3.056 | 3.071 | 2,114,701 | -0.03(-0.82%) |
Feb 08, 2008 | 3.059 | 3.111 | 3.041 | 3.097 | 2,828,307 | +0.03(+1.09%) |
Feb 07, 2008 | 3.071 | 3.103 | 3.025 | 3.063 | 4,836,807 | -0.01(-0.26%) |
Feb 06, 2008 | 3.175 | 3.183 | 3.056 | 3.071 | 2,494,967 | -0.08(-2.62%) |
Feb 05, 2008 | 3.199 | 3.215 | 3.143 | 3.154 | 2,854,504 | -0.06(-1.83%) |
Feb 04, 2008 | 3.302 | 3.302 | 3.183 | 3.213 | 4,346,619 | -0.05(-1.56%) |
Feb 01, 2008 | 3.437 | 3.437 | 3.149 | 3.264 | 4,500,477 | -0.07(-2.10%) |