Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.000 | 2.390 | 1.810 | 2.000 | 137,693 | -0.11(-5.21%) |
Apr 29, 2008 | 2.140 | 2.290 | 2.100 | 2.110 | 112,154 | -0.18(-7.86%) |
Apr 28, 2008 | 2.560 | 2.580 | 2.200 | 2.290 | 202,939 | -0.24(-9.49%) |
Apr 25, 2008 | 2.590 | 2.690 | 2.510 | 2.530 | 123,625 | +0.01(+0.40%) |
Apr 24, 2008 | 2.300 | 2.590 | 2.290 | 2.520 | 174,451 | +0.23(+10.04%) |
Apr 23, 2008 | 2.090 | 2.380 | 2.090 | 2.290 | 209,343 | +0.22(+10.63%) |
Apr 22, 2008 | 1.950 | 2.200 | 1.930 | 2.070 | 108,156 | +0.14(+7.25%) |
Apr 21, 2008 | 1.870 | 1.950 | 1.870 | 1.930 | 89,670 | +0.08(+4.21%) |
Apr 18, 2008 | 1.820 | 1.900 | 1.790 | 1.852 | 86,038 | +0.08(+4.63%) |
Apr 17, 2008 | 1.750 | 1.800 | 1.740 | 1.770 | 60,215 | +0.03(+1.72%) |
Apr 16, 2008 | 1.650 | 1.740 | 1.620 | 1.740 | 55,460 | +0.09(+5.45%) |
Apr 15, 2008 | 1.680 | 1.680 | 1.610 | 1.650 | 42,921 | +0.01(+0.61%) |
Apr 14, 2008 | 1.710 | 1.750 | 1.600 | 1.640 | 107,275 | -0.10(-5.75%) |
Apr 11, 2008 | 1.900 | 1.900 | 1.660 | 1.740 | 169,880 | -0.13(-6.95%) |
Apr 10, 2008 | 1.920 | 1.950 | 1.840 | 1.870 | 91,580 | -0.03(-1.58%) |
Apr 09, 2008 | 2.000 | 2.050 | 1.890 | 1.900 | 91,200 | -0.09(-4.52%) |
Apr 08, 2008 | 2.070 | 2.070 | 1.970 | 1.990 | 119,730 | -0.08(-3.86%) |
Apr 07, 2008 | 2.190 | 2.190 | 2.030 | 2.070 | 74,007 | -0.06(-2.82%) |
Apr 04, 2008 | 2.120 | 2.150 | 2.040 | 2.130 | 103,342 | -0.02(-0.93%) |
Apr 03, 2008 | 2.180 | 2.230 | 2.120 | 2.150 | 26,291 | -0.01(-0.46%) |
Apr 02, 2008 | 2.180 | 2.340 | 2.111 | 2.160 | 102,300 | -0.08(-3.57%) |
Apr 01, 2008 | 2.370 | 2.370 | 2.130 | 2.240 | 104,671 | +0.04(+1.81%) |
Mar 31, 2008 | 2.150 | 2.250 | 2.150 | 2.200 | 104,308 | +0.02(+0.92%) |
Mar 28, 2008 | 2.100 | 2.240 | 2.050 | 2.180 | 134,130 | -0.22(-9.17%) |
Mar 27, 2008 | 2.480 | 2.480 | 1.850 | 2.400 | 466,714 | -0.18(-6.98%) |
Mar 26, 2008 | 2.690 | 2.690 | 2.500 | 2.580 | 86,180 | +0.08(+3.20%) |
Mar 25, 2008 | 2.420 | 2.530 | 2.390 | 2.500 | 106,309 | +0.12(+5.04%) |
Mar 24, 2008 | 2.300 | 2.470 | 2.280 | 2.380 | 203,993 | +0.10(+4.39%) |
Mar 21, 2008 | 2.210 | 2.330 | 2.120 | 2.280 | 126,075 | +0.00(+0.00%) |
Mar 20, 2008 | 2.210 | 2.330 | 2.120 | 2.280 | 124,875 | +0.09(+4.11%) |
Mar 19, 2008 | 2.050 | 2.200 | 2.050 | 2.190 | 50,478 | +0.07(+3.31%) |
Mar 18, 2008 | 2.110 | 2.200 | 1.950 | 2.120 | 86,955 | +0.08(+3.92%) |
Mar 17, 2008 | 2.180 | 2.220 | 1.850 | 2.040 | 109,200 | -0.10(-4.67%) |
Mar 14, 2008 | 2.150 | 2.240 | 2.080 | 2.140 | 79,900 | -0.01(-0.47%) |
Mar 13, 2008 | 2.240 | 2.260 | 2.050 | 2.150 | 137,041 | +0.07(+3.37%) |
Mar 12, 2008 | 2.440 | 2.550 | 2.060 | 2.080 | 209,845 | -0.42(-16.80%) |
Mar 11, 2008 | 2.270 | 2.540 | 2.270 | 2.500 | 104,370 | +0.28(+12.61%) |
Mar 10, 2008 | 2.720 | 2.880 | 2.170 | 2.220 | 209,210 | -0.60(-21.28%) |
Mar 07, 2008 | 3.040 | 3.200 | 2.750 | 2.820 | 192,395 | -0.51(-15.32%) |
Mar 06, 2008 | 3.850 | 3.850 | 3.010 | 3.330 | 94,130 | -0.43(-11.44%) |
Mar 05, 2008 | 3.720 | 3.830 | 3.670 | 3.760 | 15,310 | +0.01(+0.27%) |
Mar 04, 2008 | 3.780 | 3.880 | 3.750 | 3.750 | 27,279 | +0.00(+0.00%) |
Mar 03, 2008 | 3.590 | 3.810 | 3.530 | 3.750 | 53,750 | +0.23(+6.43%) |
Feb 29, 2008 | 3.450 | 3.550 | 3.450 | 3.524 | 18,900 | +0.02(+0.67%) |
Feb 28, 2008 | 3.570 | 3.600 | 3.400 | 3.500 | 49,454 | -0.07(-1.96%) |
Feb 27, 2008 | 3.490 | 3.890 | 3.480 | 3.570 | 71,766 | +0.09(+2.59%) |
Feb 26, 2008 | 3.570 | 3.610 | 3.390 | 3.480 | 86,600 | -0.09(-2.52%) |
Feb 25, 2008 | 3.570 | 3.690 | 3.520 | 3.570 | 83,150 | +0.04(+1.13%) |
Feb 22, 2008 | 3.580 | 3.591 | 3.510 | 3.530 | 35,127 | -0.05(-1.40%) |
Feb 21, 2008 | 3.650 | 3.680 | 3.560 | 3.580 | 41,200 | -0.06(-1.65%) |
Feb 20, 2008 | 3.700 | 3.700 | 3.550 | 3.640 | 54,700 | -0.04(-1.09%) |
Feb 19, 2008 | 3.750 | 3.750 | 3.630 | 3.680 | 72,100 | +0.07(+1.94%) |
Feb 18, 2008 | 3.720 | 3.830 | 3.550 | 3.610 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.720 | 3.830 | 3.550 | 3.610 | 51,596 | -0.12(-3.22%) |
Feb 14, 2008 | 3.880 | 3.900 | 3.680 | 3.730 | 63,500 | -0.10(-2.61%) |
Feb 13, 2008 | 4.000 | 4.000 | 3.800 | 3.830 | 84,315 | +0.00(+0.00%) |
Feb 12, 2008 | 3.740 | 3.950 | 3.720 | 3.830 | 284,475 | +0.10(+2.68%) |
Feb 11, 2008 | 3.760 | 3.900 | 3.700 | 3.730 | 66,500 | -0.02(-0.53%) |
Feb 08, 2008 | 3.860 | 3.860 | 3.700 | 3.750 | 43,350 | -0.15(-3.85%) |
Feb 07, 2008 | 3.890 | 3.900 | 3.830 | 3.900 | 28,700 | +0.03(+0.78%) |
Feb 06, 2008 | 3.980 | 3.980 | 3.850 | 3.870 | 64,125 | -0.05(-1.28%) |
Feb 05, 2008 | 4.060 | 4.060 | 3.910 | 3.920 | 47,936 | -0.18(-4.39%) |
Feb 04, 2008 | 4.150 | 4.180 | 4.050 | 4.100 | 16,138 | +0.06(+1.38%) |