Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.164 | 3.243 | 3.164 | 3.207 | 603,462 | +0.03(+0.86%) |
Apr 29, 2008 | 3.196 | 3.196 | 3.139 | 3.180 | 757,272 | +0.06(+1.81%) |
Apr 28, 2008 | 3.067 | 3.162 | 3.047 | 3.123 | 1,304,509 | +0.13(+4.48%) |
Apr 25, 2008 | 2.865 | 3.002 | 2.857 | 2.989 | 484,316 | +0.15(+5.11%) |
Apr 24, 2008 | 2.918 | 2.921 | 2.841 | 2.844 | 223,205 | -0.03(-1.07%) |
Apr 23, 2008 | 2.921 | 2.938 | 2.857 | 2.875 | 177,018 | -0.03(-0.95%) |
Apr 22, 2008 | 2.951 | 2.984 | 2.889 | 2.902 | 616,386 | -0.04(-1.48%) |
Apr 21, 2008 | 2.946 | 2.986 | 2.900 | 2.946 | 744,744 | +0.00(+0.16%) |
Apr 18, 2008 | 2.930 | 2.946 | 2.905 | 2.941 | 206,905 | +0.05(+1.56%) |
Apr 17, 2008 | 2.905 | 2.930 | 2.873 | 2.896 | 155,080 | -0.02(-0.55%) |
Apr 16, 2008 | 2.934 | 2.946 | 2.897 | 2.912 | 203,039 | +0.05(+1.92%) |
Apr 15, 2008 | 2.849 | 2.905 | 2.825 | 2.857 | 178,300 | -0.01(-0.28%) |
Apr 14, 2008 | 2.946 | 2.946 | 2.825 | 2.865 | 306,579 | -0.05(-1.72%) |
Apr 11, 2008 | 2.938 | 3.032 | 2.897 | 2.915 | 235,448 | -0.01(-0.50%) |
Apr 10, 2008 | 2.881 | 2.938 | 2.865 | 2.930 | 241,829 | +0.03(+0.95%) |
Apr 09, 2008 | 3.026 | 3.026 | 2.875 | 2.902 | 353,454 | -0.04(-1.43%) |
Apr 08, 2008 | 3.002 | 3.009 | 2.905 | 2.944 | 276,939 | -0.05(-1.83%) |
Apr 07, 2008 | 2.984 | 3.015 | 2.938 | 2.999 | 428,952 | +0.07(+2.37%) |
Apr 04, 2008 | 2.946 | 2.946 | 2.923 | 2.930 | 248,149 | -0.02(-0.55%) |
Apr 03, 2008 | 2.905 | 2.946 | 2.905 | 2.946 | 252,591 | +0.04(+1.39%) |
Apr 02, 2008 | 2.905 | 2.949 | 2.905 | 2.905 | 403,123 | +0.02(+0.62%) |
Apr 01, 2008 | 2.736 | 2.904 | 2.736 | 2.888 | 1,001,195 | +0.15(+5.55%) |
Mar 31, 2008 | 2.905 | 2.909 | 2.712 | 2.736 | 572,162 | -0.12(-4.07%) |
Mar 28, 2008 | 2.854 | 2.954 | 2.841 | 2.852 | 814,760 | -0.00(-0.11%) |
Mar 27, 2008 | 3.059 | 3.059 | 2.854 | 2.855 | 577,385 | -0.16(-5.40%) |
Mar 26, 2008 | 2.986 | 3.067 | 2.986 | 3.018 | 900,177 | +0.06(+2.19%) |
Mar 25, 2008 | 2.808 | 2.986 | 2.808 | 2.954 | 818,012 | +0.13(+4.57%) |
Mar 24, 2008 | 2.696 | 2.917 | 2.626 | 2.825 | 1,787,314 | +0.32(+12.76%) |
Mar 21, 2008 | 2.445 | 2.505 | 2.357 | 2.505 | 767,017 | +0.00(+0.00%) |
Mar 20, 2008 | 2.445 | 2.505 | 2.357 | 2.505 | 767,017 | +0.06(+2.31%) |
Mar 19, 2008 | 2.542 | 2.542 | 2.449 | 2.449 | 520,751 | -0.04(-1.49%) |
Mar 18, 2008 | 2.478 | 2.550 | 2.453 | 2.486 | 746,801 | +0.00(+0.00%) |
Mar 17, 2008 | 2.583 | 2.597 | 2.478 | 2.486 | 479,917 | -0.12(-4.64%) |
Mar 14, 2008 | 2.712 | 2.712 | 2.557 | 2.607 | 988,185 | -0.10(-3.87%) |
Mar 13, 2008 | 2.789 | 2.789 | 2.679 | 2.712 | 2,103,998 | -0.06(-2.33%) |
Mar 12, 2008 | 2.850 | 2.863 | 2.747 | 2.776 | 1,204,588 | -0.05(-1.88%) |
Mar 11, 2008 | 2.841 | 2.905 | 2.799 | 2.829 | 703,841 | -0.01(-0.40%) |
Mar 10, 2008 | 2.921 | 2.939 | 2.841 | 2.841 | 677,170 | -0.10(-3.40%) |
Mar 07, 2008 | 3.002 | 3.060 | 2.873 | 2.941 | 1,060,778 | -0.09(-3.09%) |
Mar 06, 2008 | 2.962 | 3.117 | 2.946 | 3.034 | 904,031 | +0.10(+3.35%) |
Mar 05, 2008 | 3.002 | 3.002 | 2.833 | 2.936 | 1,667,722 | -0.06(-2.10%) |
Mar 04, 2008 | 3.026 | 3.043 | 2.970 | 2.999 | 639,997 | -0.03(-0.91%) |
Mar 03, 2008 | 3.026 | 3.044 | 2.997 | 3.026 | 998,513 | -0.01(-0.27%) |
Feb 29, 2008 | 3.031 | 3.080 | 3.013 | 3.034 | 1,118,353 | -0.02(-0.53%) |
Feb 28, 2008 | 3.091 | 3.099 | 3.018 | 3.051 | 1,582,019 | -0.03(-0.84%) |
Feb 27, 2008 | 3.091 | 3.105 | 3.076 | 3.076 | 1,487,940 | -0.03(-0.99%) |
Feb 26, 2008 | 3.115 | 3.118 | 3.034 | 3.107 | 1,545,782 | +0.00(+0.00%) |
Feb 25, 2008 | 3.102 | 3.164 | 3.067 | 3.107 | 671,594 | +0.02(+0.68%) |
Feb 22, 2008 | 3.030 | 3.099 | 2.986 | 3.086 | 1,465,859 | +0.04(+1.43%) |
Feb 21, 2008 | 3.018 | 3.067 | 2.988 | 3.043 | 656,972 | -0.01(-0.26%) |
Feb 20, 2008 | 3.083 | 3.093 | 3.026 | 3.051 | 1,799,798 | -0.03(-0.89%) |
Feb 19, 2008 | 3.107 | 3.131 | 3.067 | 3.078 | 817,120 | -0.03(-0.83%) |
Feb 18, 2008 | 3.107 | 3.151 | 3.067 | 3.104 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.107 | 3.151 | 3.067 | 3.104 | 937,301 | +0.03(+0.84%) |
Feb 14, 2008 | 3.067 | 3.290 | 3.052 | 3.078 | 3,164,051 | +0.02(+0.63%) |
Feb 13, 2008 | 3.091 | 3.091 | 3.036 | 3.059 | 1,601,616 | -0.02(-0.79%) |
Feb 12, 2008 | 3.091 | 3.139 | 3.076 | 3.083 | 3,755,451 | -0.03(-1.04%) |
Feb 11, 2008 | 3.110 | 3.126 | 3.099 | 3.115 | 2,085,015 | -0.03(-0.82%) |
Feb 08, 2008 | 3.102 | 3.156 | 3.084 | 3.141 | 2,788,603 | +0.03(+1.09%) |
Feb 07, 2008 | 3.115 | 3.147 | 3.068 | 3.107 | 4,768,908 | -0.01(-0.26%) |
Feb 06, 2008 | 3.220 | 3.228 | 3.099 | 3.115 | 2,459,943 | -0.08(-2.62%) |
Feb 05, 2008 | 3.244 | 3.260 | 3.188 | 3.199 | 2,814,432 | -0.06(-1.83%) |
Feb 04, 2008 | 3.349 | 3.349 | 3.228 | 3.259 | 4,285,601 | -0.05(-1.56%) |