Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.654 | 2.662 | 2.637 | 2.637 | 14,047 | +0.04(+1.40%) |
Apr 29, 2008 | 2.658 | 2.658 | 2.601 | 2.601 | 10,230 | -0.04(-1.38%) |
Apr 28, 2008 | 2.650 | 2.650 | 2.617 | 2.637 | 7,026 | +0.00(+0.00%) |
Apr 25, 2008 | 2.637 | 2.637 | 2.637 | 2.637 | 6,161 | +0.10(+4.00%) |
Apr 24, 2008 | 2.544 | 2.714 | 2.536 | 2.536 | 3,450 | -0.01(-0.32%) |
Apr 23, 2008 | 2.694 | 2.694 | 2.540 | 2.544 | 2,230 | -0.29(-10.30%) |
Apr 22, 2008 | 2.698 | 2.836 | 2.536 | 2.836 | 33,291 | +0.29(+11.48%) |
Apr 21, 2008 | 2.552 | 2.552 | 2.540 | 2.544 | 1,234 | -0.10(-3.69%) |
Apr 18, 2008 | 2.641 | 2.641 | 2.641 | 2.641 | 246 | +0.00(+0.00%) |
Apr 17, 2008 | 2.641 | 2.641 | 2.641 | 2.641 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 2.658 | 2.731 | 2.637 | 2.641 | 23,588 | -0.04(-1.36%) |
Apr 15, 2008 | 2.723 | 2.723 | 2.678 | 2.678 | 6,407 | +0.01(+0.46%) |
Apr 14, 2008 | 2.779 | 2.779 | 2.666 | 2.666 | 6,161 | -0.11(-3.95%) |
Apr 11, 2008 | 2.775 | 2.775 | 2.775 | 2.775 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 2.658 | 2.775 | 2.658 | 2.775 | 10,708 | +0.06(+2.09%) |
Apr 09, 2008 | 2.719 | 2.719 | 2.719 | 2.719 | 246 | -0.00(-0.15%) |
Apr 08, 2008 | 2.723 | 2.836 | 2.719 | 2.723 | 31,080 | -0.04(-1.32%) |
Apr 07, 2008 | 2.759 | 2.836 | 2.759 | 2.759 | 10,104 | -0.04(-1.52%) |
Apr 04, 2008 | 2.658 | 2.804 | 2.658 | 2.802 | 38,461 | +0.14(+5.42%) |
Apr 03, 2008 | 2.820 | 2.820 | 2.658 | 2.658 | 36,325 | -0.16(-5.76%) |
Apr 02, 2008 | 2.852 | 2.852 | 2.820 | 2.820 | 3,696 | -0.21(-6.96%) |
Apr 01, 2008 | 3.092 | 3.092 | 3.031 | 3.031 | 739 | +0.19(+6.71%) |
Mar 31, 2008 | 2.848 | 2.848 | 2.779 | 2.840 | 2,730 | -0.17(-5.53%) |
Mar 28, 2008 | 3.007 | 3.007 | 3.007 | 3.007 | 1,969 | +0.15(+5.11%) |
Mar 27, 2008 | 2.861 | 2.861 | 2.861 | 2.861 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 2.857 | 2.877 | 2.836 | 2.861 | 6,161 | +0.00(+0.14%) |
Mar 25, 2008 | 2.832 | 2.857 | 2.832 | 2.857 | 2,205 | +0.03(+1.15%) |
Mar 24, 2008 | 2.861 | 2.897 | 2.747 | 2.824 | 5,049 | -0.27(-8.78%) |
Mar 21, 2008 | 3.023 | 3.100 | 3.023 | 3.096 | 2,464 | +0.00(+0.00%) |
Mar 20, 2008 | 3.023 | 3.100 | 3.023 | 3.096 | 2,464 | +0.23(+7.92%) |
Mar 19, 2008 | 3.043 | 3.043 | 2.861 | 2.869 | 32,906 | -0.17(-5.73%) |
Mar 18, 2008 | 3.043 | 3.059 | 3.031 | 3.043 | 6,407 | +0.04(+1.49%) |
Mar 17, 2008 | 2.999 | 2.999 | 2.999 | 2.999 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 3.055 | 3.055 | 2.999 | 2.999 | 2,370 | -0.37(-10.86%) |
Mar 13, 2008 | 3.364 | 3.364 | 3.364 | 3.364 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 3.246 | 3.364 | 3.246 | 3.364 | 7,319 | +0.12(+3.63%) |
Mar 11, 2008 | 3.210 | 3.254 | 3.092 | 3.246 | 13,813 | -0.09(-2.79%) |
Mar 10, 2008 | 3.550 | 3.550 | 3.339 | 3.339 | 5,266 | -0.24(-6.79%) |
Mar 07, 2008 | 3.591 | 3.603 | 3.583 | 3.583 | 1,725 | +0.00(+0.00%) |
Mar 06, 2008 | 3.591 | 3.591 | 3.397 | 3.583 | 4,266 | -0.02(-0.56%) |
Mar 05, 2008 | 3.262 | 3.607 | 3.262 | 3.603 | 7,886 | +0.09(+2.54%) |
Mar 04, 2008 | 3.315 | 3.514 | 3.315 | 3.514 | 5,128 | -0.06(-1.59%) |
Mar 03, 2008 | 3.295 | 3.623 | 3.173 | 3.571 | 6,945 | +0.39(+12.39%) |
Feb 29, 2008 | 3.177 | 3.177 | 3.177 | 3.177 | 0 | +0.00(+0.00%) |
Feb 28, 2008 | 3.124 | 3.246 | 3.047 | 3.177 | 9,737 | -0.02(-0.51%) |
Feb 27, 2008 | 3.230 | 3.246 | 2.970 | 3.193 | 42,493 | +0.17(+5.50%) |
Feb 26, 2008 | 3.039 | 3.157 | 3.023 | 3.027 | 3,450 | +0.14(+4.92%) |
Feb 25, 2008 | 3.169 | 3.266 | 2.848 | 2.885 | 237,240 | -0.19(-6.32%) |
Feb 22, 2008 | 3.210 | 3.214 | 2.966 | 3.080 | 30,585 | -0.05(-1.68%) |
Feb 21, 2008 | 3.112 | 3.136 | 3.112 | 3.132 | 1,981 | -0.18(-5.39%) |
Feb 20, 2008 | 3.177 | 3.347 | 3.116 | 3.311 | 41,157 | +0.17(+5.29%) |
Feb 19, 2008 | 3.319 | 3.319 | 3.124 | 3.145 | 139,244 | +0.05(+1.71%) |
Feb 18, 2008 | 3.250 | 3.360 | 3.059 | 3.092 | 19,359 | +0.00(+0.00%) |
Feb 15, 2008 | 3.250 | 3.360 | 3.059 | 3.092 | 19,359 | -0.09(-2.68%) |
Feb 14, 2008 | 3.181 | 3.595 | 3.145 | 3.177 | 10,062 | +0.01(+0.38%) |
Feb 13, 2008 | 3.360 | 3.717 | 2.840 | 3.165 | 52,862 | -0.56(-15.03%) |
Feb 12, 2008 | 3.705 | 3.822 | 3.688 | 3.725 | 17,288 | -0.10(-2.55%) |
Feb 11, 2008 | 3.847 | 3.851 | 3.688 | 3.822 | 3,696 | +0.08(+2.17%) |
Feb 08, 2008 | 3.887 | 3.887 | 3.254 | 3.741 | 1,478 | +0.17(+4.65%) |
Feb 07, 2008 | 3.599 | 3.599 | 3.575 | 3.575 | 492 | +0.07(+2.09%) |
Feb 06, 2008 | 3.502 | 3.502 | 3.502 | 3.502 | 3,706 | -0.04(-1.10%) |
Feb 05, 2008 | 3.449 | 3.541 | 3.421 | 3.541 | 9,375 | +0.14(+4.00%) |
Feb 04, 2008 | 3.412 | 3.433 | 3.404 | 3.404 | 17,355 | -0.03(-0.94%) |