Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.556 | 3.556 | 3.556 | 3.556 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 3.445 | 3.556 | 3.445 | 3.556 | 2,821 | -0.09(-2.56%) |
Apr 28, 2008 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 3.777 | 3.828 | 3.650 | 3.650 | 7,229 | -0.05(-1.38%) |
Apr 24, 2008 | 3.701 | 3.701 | 3.701 | 3.701 | 117 | -0.01(-0.23%) |
Apr 23, 2008 | 3.845 | 3.845 | 3.598 | 3.709 | 12,107 | -0.06(-1.58%) |
Apr 22, 2008 | 3.794 | 3.828 | 3.581 | 3.769 | 9,874 | +0.09(+2.55%) |
Apr 21, 2008 | 3.471 | 3.675 | 3.471 | 3.675 | 705 | +0.03(+0.70%) |
Apr 18, 2008 | 3.947 | 3.964 | 3.641 | 3.650 | 29,843 | -0.34(-8.53%) |
Apr 17, 2008 | 3.871 | 4.032 | 3.871 | 3.990 | 11,559 | +0.19(+4.92%) |
Apr 16, 2008 | 4.007 | 4.007 | 3.803 | 3.803 | 252 | +0.33(+9.56%) |
Apr 15, 2008 | 3.743 | 3.743 | 3.471 | 3.471 | 28,212 | -0.26(-7.06%) |
Apr 14, 2008 | 3.735 | 3.735 | 3.735 | 3.735 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 3.735 | 3.735 | 3.735 | 3.735 | 117 | -0.09(-2.44%) |
Apr 10, 2008 | 3.803 | 3.871 | 3.752 | 3.828 | 8,228 | +0.03(+0.90%) |
Apr 09, 2008 | 3.547 | 3.930 | 3.547 | 3.794 | 17,420 | +0.27(+7.73%) |
Apr 08, 2008 | 3.216 | 3.607 | 3.148 | 3.522 | 9,874 | +0.33(+10.40%) |
Apr 07, 2008 | 3.011 | 3.267 | 2.969 | 3.190 | 4,931 | +0.15(+5.04%) |
Apr 04, 2008 | 2.986 | 3.046 | 2.884 | 3.037 | 43,049 | +0.02(+0.56%) |
Apr 03, 2008 | 2.824 | 3.139 | 2.824 | 3.020 | 1,469 | +0.25(+8.90%) |
Apr 02, 2008 | 2.782 | 2.982 | 2.765 | 2.773 | 37,993 | -0.04(-1.51%) |
Apr 01, 2008 | 2.901 | 3.182 | 2.790 | 2.816 | 69,002 | +0.05(+1.85%) |
Mar 31, 2008 | 2.841 | 2.977 | 2.765 | 2.765 | 52,054 | -0.10(-3.56%) |
Mar 28, 2008 | 2.841 | 2.875 | 2.773 | 2.867 | 5,407 | +0.05(+1.81%) |
Mar 27, 2008 | 2.858 | 2.867 | 2.765 | 2.816 | 21,864 | -0.05(-1.78%) |
Mar 26, 2008 | 2.943 | 2.943 | 2.722 | 2.867 | 11,284 | -0.12(-3.99%) |
Mar 25, 2008 | 3.292 | 3.292 | 2.986 | 2.986 | 9,168 | -0.19(-5.90%) |
Mar 24, 2008 | 2.901 | 3.386 | 2.722 | 3.173 | 59,418 | +0.27(+9.38%) |
Mar 21, 2008 | 2.892 | 2.977 | 2.892 | 2.901 | 14,867 | +0.00(+0.00%) |
Mar 20, 2008 | 2.892 | 2.977 | 2.892 | 2.901 | 14,867 | -0.03(-1.16%) |
Mar 19, 2008 | 2.943 | 2.943 | 2.935 | 2.935 | 470 | +0.00(+0.00%) |
Mar 18, 2008 | 2.807 | 2.943 | 2.807 | 2.935 | 2,322 | +0.12(+4.23%) |
Mar 17, 2008 | 2.816 | 2.816 | 2.816 | 2.816 | 235 | -0.09(-2.93%) |
Mar 14, 2008 | 3.063 | 3.063 | 2.901 | 2.901 | 1,410 | -0.20(-6.58%) |
Mar 13, 2008 | 2.646 | 3.462 | 2.620 | 3.105 | 35,045 | +0.38(+14.06%) |
Mar 12, 2008 | 3.011 | 3.011 | 2.637 | 2.722 | 7,610 | -0.20(-6.71%) |
Mar 11, 2008 | 2.875 | 3.233 | 2.816 | 2.918 | 10,344 | +0.15(+5.54%) |
Mar 10, 2008 | 3.139 | 3.233 | 2.765 | 2.765 | 20,907 | -0.41(-12.87%) |
Mar 07, 2008 | 3.088 | 3.292 | 2.986 | 3.173 | 55,487 | +0.09(+2.75%) |
Mar 06, 2008 | 3.063 | 3.403 | 3.063 | 3.088 | 58,937 | -0.02(-0.55%) |
Mar 05, 2008 | 3.837 | 3.837 | 2.977 | 3.105 | 907,850 | -0.85(-21.51%) |
Mar 04, 2008 | 4.032 | 4.032 | 3.913 | 3.956 | 15,446 | -0.07(-1.69%) |
Mar 03, 2008 | 3.990 | 4.041 | 3.845 | 4.024 | 14,260 | -0.02(-0.42%) |
Feb 29, 2008 | 4.092 | 4.168 | 3.854 | 4.041 | 14,522 | -0.12(-2.86%) |
Feb 28, 2008 | 4.092 | 4.245 | 4.058 | 4.160 | 27,154 | +0.09(+2.09%) |
Feb 27, 2008 | 4.339 | 4.339 | 3.922 | 4.075 | 967,216 | -0.22(-5.15%) |
Feb 26, 2008 | 4.253 | 4.339 | 4.253 | 4.296 | 64,443 | -0.02(-0.39%) |
Feb 25, 2008 | 4.330 | 4.398 | 4.288 | 4.313 | 2,938 | +0.04(+1.00%) |
Feb 22, 2008 | 4.596 | 5.470 | 4.253 | 4.271 | 143,008 | -0.28(-6.17%) |
Feb 21, 2008 | 4.551 | 4.551 | 4.551 | 4.551 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 4.551 | 4.551 | 4.551 | 4.551 | 235 | -0.04(-0.93%) |
Feb 19, 2008 | 4.645 | 4.645 | 4.594 | 4.594 | 45,727 | -0.05(-1.10%) |
Feb 18, 2008 | 4.645 | 4.645 | 4.645 | 4.645 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.645 | 4.645 | 4.645 | 4.645 | 0 | +0.00(+0.00%) |
Feb 14, 2008 | 4.653 | 4.662 | 4.645 | 4.645 | 1,410 | +0.00(+0.00%) |
Feb 13, 2008 | 4.649 | 4.649 | 4.645 | 4.645 | 764 | +0.00(+0.00%) |
Feb 12, 2008 | 4.679 | 4.704 | 4.636 | 4.645 | 25,625 | +0.00(+0.00%) |
Feb 11, 2008 | 4.670 | 4.679 | 4.636 | 4.645 | 3,526 | -0.02(-0.36%) |
Feb 08, 2008 | 4.670 | 4.687 | 4.594 | 4.662 | 46,450 | -0.02(-0.36%) |
Feb 07, 2008 | 4.679 | 4.679 | 4.662 | 4.679 | 25,390 | +0.00(+0.00%) |
Feb 06, 2008 | 4.662 | 4.679 | 4.662 | 4.679 | 7,351 | +0.05(+1.10%) |
Feb 05, 2008 | 4.628 | 4.628 | 4.628 | 4.628 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 4.611 | 4.679 | 4.611 | 4.628 | 2,175 | -0.05(-1.09%) |