Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.828 | 2.828 | 2.828 | 2.828 | 1,498 | -0.02(-0.55%) |
Apr 29, 2008 | 2.804 | 2.843 | 2.804 | 2.843 | 2,021 | +0.04(+1.39%) |
Apr 28, 2008 | 2.734 | 2.843 | 2.734 | 2.804 | 5,777 | +0.08(+2.86%) |
Apr 25, 2008 | 2.695 | 2.734 | 2.695 | 2.726 | 7,436 | +0.02(+0.86%) |
Apr 24, 2008 | 2.734 | 2.734 | 2.695 | 2.703 | 1,668 | +0.00(+0.00%) |
Apr 23, 2008 | 2.719 | 2.739 | 2.703 | 2.703 | 7,760 | -0.04(-1.42%) |
Apr 22, 2008 | 2.773 | 2.773 | 2.742 | 2.742 | 2,952 | -0.05(-1.95%) |
Apr 21, 2008 | 2.773 | 2.804 | 2.742 | 2.796 | 16,560 | +0.04(+1.41%) |
Apr 18, 2008 | 2.765 | 2.812 | 2.734 | 2.757 | 35,616 | -0.04(-1.39%) |
Apr 17, 2008 | 2.804 | 2.921 | 2.796 | 2.796 | 18,704 | -0.05(-1.91%) |
Apr 16, 2008 | 2.842 | 2.851 | 2.796 | 2.851 | 7,205 | +0.04(+1.39%) |
Apr 15, 2008 | 2.648 | 2.851 | 2.648 | 2.812 | 26,099 | +0.05(+1.98%) |
Apr 14, 2008 | 2.625 | 2.757 | 2.547 | 2.757 | 14,891 | +0.16(+5.99%) |
Apr 11, 2008 | 2.578 | 2.602 | 2.524 | 2.602 | 8,986 | +0.04(+1.52%) |
Apr 10, 2008 | 2.563 | 2.648 | 2.485 | 2.563 | 35,966 | -0.04(-1.50%) |
Apr 09, 2008 | 2.617 | 2.634 | 2.500 | 2.602 | 19,985 | -0.01(-0.30%) |
Apr 08, 2008 | 2.664 | 2.664 | 2.586 | 2.609 | 8,351 | -0.06(-2.33%) |
Apr 07, 2008 | 2.563 | 2.843 | 2.532 | 2.672 | 23,940 | +0.08(+3.00%) |
Apr 04, 2008 | 2.765 | 2.851 | 2.571 | 2.594 | 28,526 | -0.20(-7.24%) |
Apr 03, 2008 | 2.859 | 2.871 | 2.796 | 2.796 | 10,632 | -0.11(-3.75%) |
Apr 02, 2008 | 2.890 | 2.913 | 2.851 | 2.905 | 13,608 | -0.02(-0.80%) |
Apr 01, 2008 | 2.921 | 2.929 | 2.757 | 2.929 | 40,256 | +0.00(+0.00%) |
Mar 31, 2008 | 2.867 | 2.929 | 2.757 | 2.929 | 44,614 | +0.06(+2.17%) |
Mar 28, 2008 | 2.812 | 2.867 | 2.773 | 2.867 | 5,726 | +0.02(+0.82%) |
Mar 27, 2008 | 2.757 | 2.913 | 2.750 | 2.843 | 31,434 | +0.05(+1.96%) |
Mar 26, 2008 | 3.030 | 3.061 | 2.773 | 2.789 | 53,467 | -0.30(-9.60%) |
Mar 25, 2008 | 2.454 | 3.116 | 2.454 | 3.085 | 320,099 | +0.62(+24.92%) |
Mar 24, 2008 | 2.415 | 2.668 | 2.415 | 2.469 | 34,861 | +0.04(+1.60%) |
Mar 21, 2008 | 2.547 | 2.571 | 2.430 | 2.430 | 13,864 | +0.00(+0.00%) |
Mar 20, 2008 | 2.547 | 2.571 | 2.430 | 2.430 | 13,864 | -0.12(-4.59%) |
Mar 19, 2008 | 2.504 | 2.594 | 2.500 | 2.547 | 9,203 | +0.01(+0.31%) |
Mar 18, 2008 | 2.532 | 2.594 | 2.493 | 2.539 | 6,868 | -0.01(-0.31%) |
Mar 17, 2008 | 2.485 | 2.547 | 2.469 | 2.547 | 6,290 | +0.04(+1.55%) |
Mar 14, 2008 | 2.532 | 2.547 | 2.493 | 2.508 | 12,265 | +0.00(+0.00%) |
Mar 13, 2008 | 2.539 | 2.539 | 2.415 | 2.508 | 123,080 | -0.06(-2.42%) |
Mar 12, 2008 | 2.524 | 2.726 | 2.430 | 2.571 | 189,625 | +0.08(+3.13%) |
Mar 11, 2008 | 2.617 | 3.022 | 2.384 | 2.493 | 195,349 | -0.15(-5.60%) |
Mar 10, 2008 | 3.163 | 3.186 | 2.547 | 2.641 | 119,481 | -0.48(-15.25%) |
Mar 07, 2008 | 3.163 | 3.163 | 3.077 | 3.116 | 67,265 | -0.05(-1.48%) |
Mar 06, 2008 | 3.092 | 3.233 | 3.069 | 3.163 | 28,917 | +0.05(+1.75%) |
Mar 05, 2008 | 3.077 | 3.155 | 3.053 | 3.108 | 24,244 | +0.01(+0.25%) |
Mar 04, 2008 | 3.139 | 3.155 | 3.100 | 3.100 | 20,858 | -0.05(-1.49%) |
Mar 03, 2008 | 3.085 | 3.163 | 3.085 | 3.147 | 10,393 | +0.04(+1.25%) |
Feb 29, 2008 | 3.155 | 3.209 | 3.108 | 3.108 | 27,416 | -0.04(-1.24%) |
Feb 28, 2008 | 3.194 | 3.201 | 3.116 | 3.147 | 9,403 | -0.04(-1.22%) |
Feb 27, 2008 | 3.201 | 3.201 | 3.155 | 3.186 | 5,520 | -0.01(-0.24%) |
Feb 26, 2008 | 3.116 | 3.194 | 3.092 | 3.194 | 12,823 | +0.08(+2.50%) |
Feb 25, 2008 | 3.256 | 3.256 | 3.061 | 3.116 | 45,759 | -0.15(-4.53%) |
Feb 22, 2008 | 3.233 | 3.264 | 3.186 | 3.264 | 20,412 | +0.02(+0.72%) |
Feb 21, 2008 | 3.256 | 3.256 | 3.233 | 3.240 | 3,862 | -0.03(-0.95%) |
Feb 20, 2008 | 3.046 | 3.279 | 3.015 | 3.272 | 15,786 | +0.27(+9.09%) |
Feb 19, 2008 | 3.303 | 3.326 | 2.999 | 2.999 | 49,361 | -0.29(-8.77%) |
Feb 18, 2008 | 3.396 | 3.466 | 3.287 | 3.287 | 22,145 | +0.00(+0.00%) |
Feb 15, 2008 | 3.396 | 3.466 | 3.287 | 3.287 | 22,145 | -0.18(-5.17%) |
Feb 14, 2008 | 3.420 | 3.474 | 3.412 | 3.466 | 8,858 | +0.05(+1.60%) |
Feb 13, 2008 | 3.435 | 3.474 | 3.326 | 3.412 | 16,702 | -0.02(-0.68%) |
Feb 12, 2008 | 3.349 | 3.435 | 3.318 | 3.435 | 25,312 | +0.12(+3.52%) |
Feb 11, 2008 | 3.287 | 3.342 | 3.264 | 3.318 | 12,133 | +0.05(+1.67%) |
Feb 08, 2008 | 3.295 | 3.396 | 3.264 | 3.264 | 22,427 | -0.03(-0.95%) |
Feb 07, 2008 | 3.388 | 3.396 | 3.272 | 3.295 | 18,490 | +0.02(+0.71%) |
Feb 06, 2008 | 3.334 | 3.381 | 3.272 | 3.272 | 42,583 | -0.03(-0.94%) |
Feb 05, 2008 | 3.342 | 3.349 | 3.303 | 3.303 | 28,714 | +0.00(+0.00%) |
Feb 04, 2008 | 3.295 | 3.342 | 3.287 | 3.303 | 15,469 | +0.03(+0.95%) |