Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.641 | 2.649 | 2.625 | 2.625 | 14,115 | +0.04(+1.40%) |
Apr 29, 2008 | 2.645 | 2.645 | 2.588 | 2.588 | 10,279 | -0.04(-1.38%) |
Apr 28, 2008 | 2.637 | 2.637 | 2.605 | 2.625 | 7,060 | +0.00(+0.00%) |
Apr 25, 2008 | 2.625 | 2.625 | 2.625 | 2.625 | 6,191 | +0.10(+4.00%) |
Apr 24, 2008 | 2.532 | 2.701 | 2.524 | 2.524 | 3,467 | -0.01(-0.32%) |
Apr 23, 2008 | 2.681 | 2.681 | 2.528 | 2.532 | 2,241 | -0.29(-10.30%) |
Apr 22, 2008 | 2.685 | 2.823 | 2.524 | 2.823 | 33,451 | +0.29(+11.48%) |
Apr 21, 2008 | 2.540 | 2.540 | 2.528 | 2.532 | 1,240 | -0.10(-3.69%) |
Apr 18, 2008 | 2.629 | 2.629 | 2.629 | 2.629 | 247 | +0.00(+0.00%) |
Apr 17, 2008 | 2.629 | 2.629 | 2.629 | 2.629 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 2.645 | 2.718 | 2.625 | 2.629 | 23,701 | -0.04(-1.36%) |
Apr 15, 2008 | 2.710 | 2.710 | 2.665 | 2.665 | 6,438 | +0.01(+0.45%) |
Apr 14, 2008 | 2.766 | 2.766 | 2.653 | 2.653 | 6,191 | -0.11(-3.95%) |
Apr 11, 2008 | 2.762 | 2.762 | 2.762 | 2.762 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 2.645 | 2.762 | 2.645 | 2.762 | 10,760 | +0.06(+2.09%) |
Apr 09, 2008 | 2.705 | 2.705 | 2.705 | 2.705 | 247 | -0.00(-0.15%) |
Apr 08, 2008 | 2.710 | 2.823 | 2.705 | 2.710 | 31,230 | -0.04(-1.32%) |
Apr 07, 2008 | 2.746 | 2.823 | 2.746 | 2.746 | 10,153 | -0.04(-1.52%) |
Apr 04, 2008 | 2.645 | 2.790 | 2.645 | 2.788 | 38,647 | +0.14(+5.42%) |
Apr 03, 2008 | 2.806 | 2.806 | 2.645 | 2.645 | 36,500 | -0.16(-5.76%) |
Apr 02, 2008 | 2.839 | 2.839 | 2.806 | 2.806 | 3,714 | -0.21(-6.96%) |
Apr 01, 2008 | 3.077 | 3.077 | 3.016 | 3.016 | 742 | +0.19(+6.71%) |
Mar 31, 2008 | 2.835 | 2.835 | 2.766 | 2.827 | 2,743 | -0.17(-5.53%) |
Mar 28, 2008 | 2.992 | 2.992 | 2.992 | 2.992 | 1,978 | +0.15(+5.11%) |
Mar 27, 2008 | 2.847 | 2.847 | 2.847 | 2.847 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 2.843 | 2.863 | 2.823 | 2.847 | 6,191 | +0.00(+0.14%) |
Mar 25, 2008 | 2.819 | 2.843 | 2.819 | 2.843 | 2,216 | +0.03(+1.15%) |
Mar 24, 2008 | 2.847 | 2.883 | 2.734 | 2.810 | 5,074 | -0.27(-8.78%) |
Mar 21, 2008 | 3.008 | 3.085 | 3.008 | 3.081 | 2,476 | +0.00(+0.00%) |
Mar 20, 2008 | 3.008 | 3.085 | 3.008 | 3.081 | 2,476 | +0.23(+7.92%) |
Mar 19, 2008 | 3.029 | 3.029 | 2.847 | 2.855 | 33,065 | -0.17(-5.73%) |
Mar 18, 2008 | 3.029 | 3.045 | 3.016 | 3.029 | 6,438 | +0.04(+1.49%) |
Mar 17, 2008 | 2.984 | 2.984 | 2.984 | 2.984 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 3.041 | 3.041 | 2.984 | 2.984 | 2,382 | -0.36(-10.86%) |
Mar 13, 2008 | 3.348 | 3.348 | 3.348 | 3.348 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 3.230 | 3.348 | 3.230 | 3.348 | 7,355 | +0.12(+3.62%) |
Mar 11, 2008 | 3.194 | 3.239 | 3.077 | 3.230 | 13,880 | -0.09(-2.79%) |
Mar 10, 2008 | 3.533 | 3.533 | 3.323 | 3.323 | 5,292 | -0.24(-6.79%) |
Mar 07, 2008 | 3.574 | 3.586 | 3.566 | 3.566 | 1,733 | +0.00(+0.00%) |
Mar 06, 2008 | 3.574 | 3.574 | 3.380 | 3.566 | 4,286 | -0.02(-0.56%) |
Mar 05, 2008 | 3.247 | 3.590 | 3.247 | 3.586 | 7,924 | +0.09(+2.54%) |
Mar 04, 2008 | 3.299 | 3.497 | 3.299 | 3.497 | 5,153 | -0.06(-1.59%) |
Mar 03, 2008 | 3.279 | 3.606 | 3.158 | 3.554 | 6,978 | +0.39(+12.39%) |
Feb 29, 2008 | 3.162 | 3.162 | 3.162 | 3.162 | 0 | +0.00(+0.00%) |
Feb 28, 2008 | 3.109 | 3.230 | 3.033 | 3.162 | 9,784 | -0.02(-0.51%) |
Feb 27, 2008 | 3.214 | 3.230 | 2.956 | 3.178 | 42,698 | +0.17(+5.50%) |
Feb 26, 2008 | 3.025 | 3.142 | 3.008 | 3.012 | 3,467 | +0.14(+4.92%) |
Feb 25, 2008 | 3.154 | 3.251 | 2.835 | 2.871 | 238,384 | -0.19(-6.32%) |
Feb 22, 2008 | 3.194 | 3.198 | 2.952 | 3.065 | 30,732 | -0.05(-1.68%) |
Feb 21, 2008 | 3.097 | 3.121 | 3.097 | 3.117 | 1,991 | -0.18(-5.39%) |
Feb 20, 2008 | 3.162 | 3.331 | 3.101 | 3.295 | 41,356 | +0.17(+5.29%) |
Feb 19, 2008 | 3.303 | 3.303 | 3.109 | 3.130 | 139,916 | +0.05(+1.71%) |
Feb 18, 2008 | 3.234 | 3.344 | 3.045 | 3.077 | 19,452 | +0.00(+0.00%) |
Feb 15, 2008 | 3.234 | 3.344 | 3.045 | 3.077 | 19,452 | -0.08(-2.68%) |
Feb 14, 2008 | 3.166 | 3.578 | 3.130 | 3.162 | 10,111 | +0.01(+0.38%) |
Feb 13, 2008 | 3.344 | 3.699 | 2.827 | 3.150 | 53,117 | -0.56(-15.03%) |
Feb 12, 2008 | 3.687 | 3.804 | 3.671 | 3.707 | 17,372 | -0.10(-2.55%) |
Feb 11, 2008 | 3.828 | 3.832 | 3.671 | 3.804 | 3,714 | +0.08(+2.17%) |
Feb 08, 2008 | 3.868 | 3.868 | 3.239 | 3.723 | 1,485 | +0.17(+4.65%) |
Feb 07, 2008 | 3.582 | 3.582 | 3.558 | 3.558 | 495 | +0.07(+2.09%) |
Feb 06, 2008 | 3.485 | 3.485 | 3.485 | 3.485 | 3,724 | -0.04(-1.10%) |
Feb 05, 2008 | 3.432 | 3.524 | 3.404 | 3.524 | 9,420 | +0.14(+4.00%) |
Feb 04, 2008 | 3.396 | 3.416 | 3.388 | 3.388 | 17,439 | -0.03(-0.94%) |