Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.164 | 3.243 | 3.164 | 3.208 | 603,331 | +0.03(+0.86%) |
Apr 29, 2008 | 3.197 | 3.197 | 3.140 | 3.180 | 757,108 | +0.06(+1.81%) |
Apr 28, 2008 | 3.067 | 3.163 | 3.048 | 3.124 | 1,304,228 | +0.13(+4.48%) |
Apr 25, 2008 | 2.866 | 3.003 | 2.858 | 2.990 | 484,211 | +0.15(+5.11%) |
Apr 24, 2008 | 2.919 | 2.922 | 2.841 | 2.845 | 223,157 | -0.03(-1.07%) |
Apr 23, 2008 | 2.922 | 2.938 | 2.858 | 2.875 | 176,980 | -0.03(-0.95%) |
Apr 22, 2008 | 2.951 | 2.985 | 2.890 | 2.903 | 616,253 | -0.04(-1.48%) |
Apr 21, 2008 | 2.946 | 2.987 | 2.901 | 2.946 | 744,584 | +0.00(+0.16%) |
Apr 18, 2008 | 2.930 | 2.946 | 2.906 | 2.941 | 206,860 | +0.05(+1.56%) |
Apr 17, 2008 | 2.906 | 2.930 | 2.874 | 2.896 | 155,046 | -0.02(-0.55%) |
Apr 16, 2008 | 2.935 | 2.946 | 2.898 | 2.912 | 202,995 | +0.05(+1.92%) |
Apr 15, 2008 | 2.849 | 2.906 | 2.825 | 2.858 | 178,262 | -0.01(-0.28%) |
Apr 14, 2008 | 2.946 | 2.946 | 2.825 | 2.866 | 306,512 | -0.05(-1.72%) |
Apr 11, 2008 | 2.938 | 3.032 | 2.898 | 2.916 | 235,397 | -0.01(-0.50%) |
Apr 10, 2008 | 2.882 | 2.938 | 2.866 | 2.930 | 241,777 | +0.03(+0.95%) |
Apr 09, 2008 | 3.027 | 3.027 | 2.875 | 2.903 | 353,378 | -0.04(-1.43%) |
Apr 08, 2008 | 3.003 | 3.009 | 2.906 | 2.945 | 276,879 | -0.05(-1.83%) |
Apr 07, 2008 | 2.985 | 3.015 | 2.938 | 3.000 | 428,860 | +0.07(+2.37%) |
Apr 04, 2008 | 2.946 | 2.946 | 2.924 | 2.930 | 248,095 | -0.02(-0.55%) |
Apr 03, 2008 | 2.906 | 2.946 | 2.906 | 2.946 | 252,536 | +0.04(+1.39%) |
Apr 02, 2008 | 2.906 | 2.950 | 2.906 | 2.906 | 403,036 | +0.02(+0.61%) |
Apr 01, 2008 | 2.736 | 2.904 | 2.736 | 2.888 | 1,000,979 | +0.15(+5.55%) |
Mar 31, 2008 | 2.906 | 2.909 | 2.712 | 2.736 | 572,038 | -0.12(-4.07%) |
Mar 28, 2008 | 2.854 | 2.954 | 2.841 | 2.853 | 814,584 | -0.00(-0.11%) |
Mar 27, 2008 | 3.059 | 3.059 | 2.854 | 2.856 | 577,260 | -0.16(-5.40%) |
Mar 26, 2008 | 2.987 | 3.067 | 2.987 | 3.019 | 899,983 | +0.06(+2.19%) |
Mar 25, 2008 | 2.809 | 2.987 | 2.809 | 2.954 | 817,836 | +0.13(+4.57%) |
Mar 24, 2008 | 2.696 | 2.917 | 2.627 | 2.825 | 1,786,928 | +0.32(+12.76%) |
Mar 21, 2008 | 2.446 | 2.506 | 2.357 | 2.506 | 766,852 | +0.00(+0.00%) |
Mar 20, 2008 | 2.446 | 2.506 | 2.357 | 2.506 | 766,852 | +0.06(+2.31%) |
Mar 19, 2008 | 2.543 | 2.543 | 2.449 | 2.449 | 520,639 | -0.04(-1.49%) |
Mar 18, 2008 | 2.478 | 2.551 | 2.454 | 2.486 | 746,640 | +0.00(+0.00%) |
Mar 17, 2008 | 2.583 | 2.598 | 2.478 | 2.486 | 479,813 | -0.12(-4.64%) |
Mar 14, 2008 | 2.712 | 2.712 | 2.558 | 2.607 | 987,972 | -0.10(-3.87%) |
Mar 13, 2008 | 2.790 | 2.790 | 2.680 | 2.712 | 2,103,544 | -0.06(-2.33%) |
Mar 12, 2008 | 2.851 | 2.864 | 2.748 | 2.777 | 1,204,328 | -0.05(-1.88%) |
Mar 11, 2008 | 2.841 | 2.906 | 2.800 | 2.830 | 703,690 | -0.01(-0.40%) |
Mar 10, 2008 | 2.922 | 2.940 | 2.841 | 2.841 | 677,024 | -0.10(-3.40%) |
Mar 07, 2008 | 3.003 | 3.061 | 2.874 | 2.941 | 1,060,549 | -0.09(-3.09%) |
Mar 06, 2008 | 2.962 | 3.117 | 2.946 | 3.035 | 903,836 | +0.10(+3.35%) |
Mar 05, 2008 | 3.003 | 3.003 | 2.833 | 2.937 | 1,667,362 | -0.06(-2.10%) |
Mar 04, 2008 | 3.027 | 3.043 | 2.971 | 3.000 | 639,859 | -0.03(-0.91%) |
Mar 03, 2008 | 3.027 | 3.045 | 2.998 | 3.027 | 998,297 | -0.01(-0.27%) |
Feb 29, 2008 | 3.032 | 3.080 | 3.014 | 3.035 | 1,118,111 | -0.02(-0.53%) |
Feb 28, 2008 | 3.092 | 3.100 | 3.019 | 3.051 | 1,581,678 | -0.03(-0.84%) |
Feb 27, 2008 | 3.092 | 3.106 | 3.077 | 3.077 | 1,487,619 | -0.03(-0.99%) |
Feb 26, 2008 | 3.116 | 3.119 | 3.035 | 3.108 | 1,545,448 | +0.00(+0.00%) |
Feb 25, 2008 | 3.103 | 3.164 | 3.067 | 3.108 | 671,449 | +0.02(+0.68%) |
Feb 22, 2008 | 3.030 | 3.100 | 2.987 | 3.087 | 1,465,543 | +0.04(+1.43%) |
Feb 21, 2008 | 3.019 | 3.067 | 2.988 | 3.043 | 656,831 | -0.01(-0.26%) |
Feb 20, 2008 | 3.084 | 3.093 | 3.027 | 3.051 | 1,799,409 | -0.03(-0.89%) |
Feb 19, 2008 | 3.108 | 3.132 | 3.067 | 3.079 | 816,944 | -0.03(-0.83%) |
Feb 18, 2008 | 3.108 | 3.151 | 3.067 | 3.105 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.108 | 3.151 | 3.067 | 3.105 | 937,099 | +0.03(+0.84%) |
Feb 14, 2008 | 3.067 | 3.291 | 3.053 | 3.079 | 3,163,368 | +0.02(+0.63%) |
Feb 13, 2008 | 3.092 | 3.092 | 3.037 | 3.059 | 1,601,270 | -0.02(-0.79%) |
Feb 12, 2008 | 3.092 | 3.140 | 3.077 | 3.084 | 3,754,640 | -0.03(-1.04%) |
Feb 11, 2008 | 3.111 | 3.127 | 3.100 | 3.116 | 2,084,565 | -0.03(-0.82%) |
Feb 08, 2008 | 3.103 | 3.156 | 3.085 | 3.142 | 2,788,001 | +0.03(+1.09%) |
Feb 07, 2008 | 3.116 | 3.148 | 3.069 | 3.108 | 4,767,878 | -0.01(-0.26%) |
Feb 06, 2008 | 3.221 | 3.229 | 3.100 | 3.116 | 2,459,412 | -0.08(-2.62%) |
Feb 05, 2008 | 3.245 | 3.261 | 3.188 | 3.200 | 2,813,824 | -0.06(-1.83%) |
Feb 04, 2008 | 3.350 | 3.350 | 3.229 | 3.260 | 4,284,676 | -0.05(-1.56%) |