Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.800 | 2.850 | 2.430 | 2.430 | 753,673 | -0.33(-11.96%) |
Apr 29, 2008 | 2.940 | 2.940 | 2.740 | 2.760 | 548,989 | -0.16(-5.48%) |
Apr 28, 2008 | 2.850 | 2.930 | 2.830 | 2.920 | 222,183 | +0.04(+1.39%) |
Apr 25, 2008 | 2.830 | 2.880 | 2.800 | 2.880 | 207,560 | +0.07(+2.49%) |
Apr 24, 2008 | 2.840 | 2.860 | 2.690 | 2.810 | 267,264 | -0.02(-0.71%) |
Apr 23, 2008 | 2.870 | 2.870 | 2.800 | 2.830 | 194,303 | -0.02(-0.70%) |
Apr 22, 2008 | 2.800 | 2.860 | 2.700 | 2.850 | 311,491 | +0.05(+1.79%) |
Apr 21, 2008 | 2.760 | 2.850 | 2.710 | 2.800 | 239,120 | +0.01(+0.36%) |
Apr 18, 2008 | 2.830 | 2.870 | 2.700 | 2.790 | 308,099 | +0.02(+0.72%) |
Apr 17, 2008 | 2.780 | 2.860 | 2.760 | 2.770 | 183,414 | -0.03(-1.07%) |
Apr 16, 2008 | 2.760 | 2.850 | 2.720 | 2.800 | 366,728 | +0.10(+3.70%) |
Apr 15, 2008 | 2.640 | 2.930 | 2.640 | 2.700 | 689,774 | +0.08(+3.05%) |
Apr 14, 2008 | 2.780 | 2.800 | 2.600 | 2.620 | 558,200 | -0.17(-6.09%) |
Apr 11, 2008 | 2.890 | 2.890 | 2.750 | 2.790 | 235,909 | -0.09(-3.12%) |
Apr 10, 2008 | 2.780 | 2.930 | 2.780 | 2.880 | 351,231 | +0.10(+3.60%) |
Apr 09, 2008 | 3.000 | 3.000 | 2.750 | 2.780 | 427,619 | -0.09(-3.14%) |
Apr 08, 2008 | 2.950 | 3.000 | 2.800 | 2.870 | 998,579 | -0.11(-3.69%) |
Apr 07, 2008 | 3.090 | 3.120 | 2.960 | 2.980 | 336,023 | -0.08(-2.61%) |
Apr 04, 2008 | 3.020 | 3.150 | 3.000 | 3.060 | 600,960 | +0.06(+2.00%) |
Apr 03, 2008 | 2.970 | 3.020 | 2.940 | 3.000 | 272,936 | +0.00(+0.00%) |
Apr 02, 2008 | 2.980 | 3.020 | 2.920 | 3.000 | 397,693 | +0.02(+0.67%) |
Apr 01, 2008 | 2.810 | 3.030 | 2.810 | 2.980 | 706,615 | +0.17(+6.05%) |
Mar 31, 2008 | 2.860 | 2.950 | 2.730 | 2.810 | 353,616 | -0.04(-1.40%) |
Mar 28, 2008 | 2.970 | 3.170 | 2.830 | 2.850 | 893,624 | -0.09(-3.06%) |
Mar 27, 2008 | 2.650 | 2.970 | 2.630 | 2.940 | 779,801 | +0.20(+7.30%) |
Mar 26, 2008 | 2.800 | 2.830 | 2.660 | 2.740 | 389,040 | -0.04(-1.44%) |
Mar 25, 2008 | 2.810 | 2.830 | 2.710 | 2.780 | 366,925 | -0.04(-1.42%) |
Mar 24, 2008 | 2.700 | 2.880 | 2.640 | 2.820 | 689,723 | +0.11(+4.06%) |
Mar 21, 2008 | 2.710 | 2.710 | 2.500 | 2.710 | 1,464,674 | +0.00(+0.00%) |
Mar 20, 2008 | 2.710 | 2.710 | 2.500 | 2.710 | 1,464,674 | +0.24(+9.72%) |
Mar 19, 2008 | 2.470 | 2.530 | 2.410 | 2.470 | 385,616 | +0.01(+0.41%) |
Mar 18, 2008 | 2.540 | 2.550 | 2.340 | 2.460 | 463,164 | +0.09(+3.80%) |
Mar 17, 2008 | 2.390 | 2.450 | 2.280 | 2.370 | 457,650 | -0.09(-3.66%) |
Mar 14, 2008 | 2.250 | 2.520 | 2.180 | 2.460 | 536,618 | +0.22(+9.82%) |
Mar 13, 2008 | 2.150 | 2.310 | 2.110 | 2.240 | 712,004 | +0.09(+4.19%) |
Mar 12, 2008 | 2.340 | 2.420 | 2.150 | 2.150 | 363,837 | -0.18(-7.73%) |
Mar 11, 2008 | 2.200 | 2.330 | 2.160 | 2.330 | 386,331 | +0.18(+8.37%) |
Mar 10, 2008 | 2.280 | 2.350 | 2.150 | 2.150 | 228,452 | -0.12(-5.29%) |
Mar 07, 2008 | 2.250 | 2.330 | 2.210 | 2.270 | 422,882 | -0.01(-0.44%) |
Mar 06, 2008 | 2.440 | 2.490 | 2.270 | 2.280 | 344,288 | -0.15(-6.18%) |
Mar 05, 2008 | 2.500 | 2.520 | 2.340 | 2.430 | 211,459 | -0.05(-2.01%) |
Mar 04, 2008 | 2.360 | 2.550 | 2.250 | 2.480 | 342,591 | +0.09(+3.77%) |
Mar 03, 2008 | 2.480 | 2.480 | 2.390 | 2.390 | 260,430 | -0.08(-3.24%) |
Feb 29, 2008 | 2.470 | 2.550 | 2.410 | 2.470 | 450,676 | -0.02(-0.80%) |
Feb 28, 2008 | 2.380 | 2.500 | 2.360 | 2.490 | 563,015 | +0.10(+4.18%) |
Feb 27, 2008 | 2.260 | 2.590 | 2.250 | 2.390 | 952,645 | +0.12(+5.29%) |
Feb 26, 2008 | 2.140 | 2.320 | 2.130 | 2.270 | 515,876 | +0.14(+6.57%) |
Feb 25, 2008 | 2.110 | 2.220 | 2.100 | 2.130 | 331,793 | +0.02(+0.95%) |
Feb 22, 2008 | 2.140 | 2.190 | 2.090 | 2.110 | 286,156 | -0.03(-1.40%) |
Feb 21, 2008 | 2.190 | 2.230 | 2.100 | 2.140 | 354,478 | -0.03(-1.38%) |
Feb 20, 2008 | 2.180 | 2.240 | 2.100 | 2.170 | 264,355 | -0.03(-1.36%) |
Feb 19, 2008 | 2.270 | 2.330 | 2.190 | 2.200 | 390,109 | -0.03(-1.35%) |
Feb 18, 2008 | 2.440 | 2.480 | 2.230 | 2.230 | 632,228 | +0.00(+0.00%) |
Feb 15, 2008 | 2.440 | 2.480 | 2.230 | 2.230 | 632,228 | -0.20(-8.23%) |
Feb 14, 2008 | 2.340 | 2.520 | 2.340 | 2.430 | 409,701 | +0.07(+2.97%) |
Feb 13, 2008 | 2.330 | 2.370 | 2.250 | 2.360 | 272,217 | +0.06(+2.61%) |
Feb 12, 2008 | 2.340 | 2.340 | 2.240 | 2.300 | 543,359 | -0.02(-0.86%) |
Feb 11, 2008 | 2.290 | 2.380 | 2.290 | 2.320 | 270,507 | +0.00(+0.00%) |
Feb 08, 2008 | 2.330 | 2.380 | 2.270 | 2.320 | 321,158 | +0.02(+0.87%) |
Feb 07, 2008 | 2.300 | 2.420 | 2.250 | 2.300 | 443,421 | -0.01(-0.43%) |
Feb 06, 2008 | 2.420 | 2.470 | 2.310 | 2.310 | 358,834 | -0.05(-2.12%) |
Feb 05, 2008 | 2.500 | 2.520 | 2.360 | 2.360 | 602,129 | -0.17(-6.72%) |
Feb 04, 2008 | 2.380 | 2.640 | 2.340 | 2.530 | 788,283 | +0.18(+7.66%) |