Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2.842 | 2.978 | 2.765 | 2.765 | 52,050 | -0.10(-3.56%) |
Mar 28, 2008 | 2.842 | 2.876 | 2.773 | 2.867 | 5,406 | +0.05(+1.81%) |
Mar 27, 2008 | 2.859 | 2.867 | 2.765 | 2.816 | 21,862 | -0.05(-1.78%) |
Mar 26, 2008 | 2.944 | 2.944 | 2.722 | 2.867 | 11,283 | -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 | 59,413 | +0.27(+9.38%) |
Mar 21, 2008 | 2.893 | 2.978 | 2.893 | 2.901 | 14,866 | +0.00(+0.00%) |
Mar 20, 2008 | 2.893 | 2.978 | 2.893 | 2.901 | 14,866 | -0.03(-1.16%) |
Mar 19, 2008 | 2.944 | 2.944 | 2.935 | 2.935 | 470 | +0.00(+0.00%) |
Mar 18, 2008 | 2.808 | 2.944 | 2.808 | 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 | 3.463 | 2.620 | 3.105 | 35,042 | +0.38(+14.06%) |
Mar 12, 2008 | 3.012 | 3.012 | 2.637 | 2.722 | 7,609 | -0.20(-6.71%) |
Mar 11, 2008 | 2.876 | 3.233 | 2.816 | 2.918 | 10,343 | +0.15(+5.54%) |
Mar 10, 2008 | 3.139 | 3.233 | 2.765 | 2.765 | 20,905 | -0.41(-12.87%) |
Mar 07, 2008 | 3.088 | 3.292 | 2.986 | 3.173 | 55,483 | +0.09(+2.75%) |
Mar 06, 2008 | 3.063 | 3.403 | 3.063 | 3.088 | 58,932 | -0.02(-0.55%) |
Mar 05, 2008 | 3.837 | 3.837 | 2.978 | 3.105 | 907,781 | -0.85(-21.51%) |
Mar 04, 2008 | 4.033 | 4.033 | 3.914 | 3.956 | 15,444 | -0.07(-1.69%) |
Mar 03, 2008 | 3.990 | 4.041 | 3.845 | 4.024 | 14,258 | -0.02(-0.42%) |
Feb 29, 2008 | 4.092 | 4.169 | 3.854 | 4.041 | 14,521 | -0.12(-2.86%) |
Feb 28, 2008 | 4.092 | 4.245 | 4.058 | 4.160 | 27,152 | +0.09(+2.09%) |
Feb 27, 2008 | 4.339 | 4.339 | 3.922 | 4.075 | 967,142 | -0.22(-5.15%) |
Feb 26, 2008 | 4.254 | 4.339 | 4.254 | 4.296 | 64,438 | -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 | 4.254 | 4.271 | 142,997 | -0.28(-6.17%) |
Feb 21, 2008 | 4.552 | 4.552 | 4.552 | 4.552 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 4.552 | 4.552 | 4.552 | 4.552 | 235 | -0.04(-0.93%) |
Feb 19, 2008 | 4.645 | 4.645 | 4.594 | 4.594 | 45,723 | -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 | 4.654 | 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 | 4.705 | 4.637 | 4.645 | 25,624 | +0.00(+0.00%) |
Feb 11, 2008 | 4.671 | 4.679 | 4.637 | 4.645 | 3,526 | -0.02(-0.37%) |
Feb 08, 2008 | 4.671 | 4.688 | 4.594 | 4.662 | 46,446 | -0.02(-0.36%) |
Feb 07, 2008 | 4.679 | 4.679 | 4.662 | 4.679 | 25,388 | +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%) |
Feb 01, 2008 | 4.679 | 4.679 | 4.637 | 4.679 | 37,025 | -0.01(-0.18%) |
Jan 31, 2008 | 4.679 | 4.696 | 4.645 | 4.688 | 15,515 | +0.01(+0.18%) |
Jan 30, 2008 | 4.679 | 4.679 | 4.679 | 4.679 | 117 | +0.00(+0.00%) |
Jan 29, 2008 | 4.688 | 4.756 | 4.679 | 4.679 | 14,648 | -0.11(-2.31%) |
Jan 28, 2008 | 4.679 | 4.790 | 4.620 | 4.790 | 21,093 | +0.05(+1.08%) |
Jan 25, 2008 | 4.841 | 4.858 | 4.628 | 4.739 | 2,233 | +0.03(+0.72%) |
Jan 24, 2008 | 4.705 | 4.773 | 4.688 | 4.705 | 6,229 | +0.01(+0.18%) |
Jan 23, 2008 | 4.858 | 4.977 | 4.696 | 4.696 | 3,526 | -0.17(-3.50%) |
Jan 22, 2008 | 4.764 | 4.875 | 4.764 | 4.866 | 3,761 | -0.15(-3.05%) |
Jan 21, 2008 | 5.062 | 5.122 | 4.900 | 5.020 | 66,239 | +0.00(+0.00%) |
Jan 18, 2008 | 5.062 | 5.122 | 4.900 | 5.020 | 66,239 | -0.11(-2.16%) |
Jan 17, 2008 | 5.147 | 5.190 | 5.028 | 5.130 | 29,064 | -0.17(-3.21%) |
Jan 16, 2008 | 5.368 | 5.377 | 5.113 | 5.300 | 9,285 | +0.06(+1.14%) |
Jan 15, 2008 | 5.334 | 5.360 | 5.181 | 5.241 | 35,438 | -0.12(-2.22%) |
Jan 14, 2008 | 5.224 | 5.360 | 5.190 | 5.360 | 1,645 | -0.04(-0.79%) |
Jan 11, 2008 | 5.513 | 5.513 | 5.139 | 5.402 | 2,233 | -0.14(-2.61%) |
Jan 10, 2008 | 5.624 | 5.624 | 5.028 | 5.547 | 12,341 | -0.16(-2.83%) |
Jan 09, 2008 | 5.717 | 5.717 | 5.709 | 5.709 | 352 | +0.08(+1.36%) |
Jan 08, 2008 | 5.028 | 5.632 | 5.020 | 5.632 | 11,982 | +0.54(+10.70%) |
Jan 07, 2008 | 5.181 | 5.190 | 5.054 | 5.088 | 3,056 | -0.02(-0.33%) |
Jan 04, 2008 | 5.224 | 5.232 | 5.105 | 5.105 | 53,555 | +0.08(+1.52%) |
Jan 03, 2008 | 5.028 | 5.028 | 5.028 | 5.028 | 705 | -0.08(-1.50%) |
Jan 02, 2008 | 5.275 | 5.275 | 5.105 | 5.105 | 76,379 | -0.17(-3.23%) |