Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.092 | 3.146 | 3.078 | 3.140 | 2,625,247 | +0.05(+1.53%) |
Mar 28, 2008 | 3.061 | 3.138 | 3.048 | 3.092 | 6,495,038 | +0.04(+1.23%) |
Mar 27, 2008 | 3.009 | 3.081 | 2.996 | 3.055 | 5,143,911 | +0.05(+1.74%) |
Mar 26, 2008 | 3.012 | 3.078 | 2.979 | 3.002 | 14,260,991 | +0.03(+1.16%) |
Mar 25, 2008 | 2.873 | 3.002 | 2.862 | 2.968 | 5,683,910 | +0.09(+3.01%) |
Mar 24, 2008 | 2.860 | 3.004 | 2.847 | 2.881 | 7,408,730 | +0.06(+2.26%) |
Mar 21, 2008 | 2.653 | 2.836 | 2.653 | 2.818 | 8,883,402 | +0.00(+0.00%) |
Mar 20, 2008 | 2.653 | 2.836 | 2.653 | 2.818 | 8,883,402 | +0.16(+6.09%) |
Mar 19, 2008 | 3.064 | 3.064 | 2.656 | 2.656 | 22,956,824 | -0.42(-13.56%) |
Mar 18, 2008 | 3.053 | 3.128 | 2.970 | 3.073 | 11,487,027 | +0.04(+1.35%) |
Mar 17, 2008 | 3.272 | 3.274 | 2.968 | 3.032 | 17,053,578 | -0.27(-8.08%) |
Mar 14, 2008 | 3.311 | 3.349 | 3.248 | 3.298 | 3,318,949 | -0.01(-0.30%) |
Mar 13, 2008 | 3.301 | 3.346 | 3.238 | 3.308 | 4,580,441 | -0.03(-0.98%) |
Mar 12, 2008 | 3.321 | 3.408 | 3.315 | 3.341 | 4,471,697 | -0.01(-0.24%) |
Mar 11, 2008 | 3.349 | 3.429 | 3.288 | 3.349 | 3,164,714 | +0.05(+1.64%) |
Mar 10, 2008 | 3.350 | 3.409 | 3.254 | 3.295 | 5,758,960 | -0.08(-2.47%) |
Mar 07, 2008 | 3.375 | 3.467 | 3.323 | 3.378 | 5,782,142 | -0.04(-1.10%) |
Mar 06, 2008 | 3.292 | 3.491 | 3.269 | 3.416 | 5,506,003 | +0.03(+0.97%) |
Mar 05, 2008 | 3.485 | 3.506 | 3.383 | 3.383 | 7,396,181 | -0.05(-1.48%) |
Mar 04, 2008 | 3.514 | 3.532 | 3.368 | 3.434 | 7,342,027 | -0.07(-2.10%) |
Mar 03, 2008 | 3.498 | 3.570 | 3.450 | 3.507 | 7,987,001 | +0.00(+0.05%) |
Feb 29, 2008 | 3.440 | 3.550 | 3.434 | 3.506 | 8,485,823 | +0.07(+1.90%) |
Feb 28, 2008 | 3.432 | 3.475 | 3.388 | 3.440 | 6,254,820 | -0.01(-0.38%) |
Feb 27, 2008 | 3.427 | 3.512 | 3.380 | 3.453 | 17,653,638 | +0.05(+1.34%) |
Feb 26, 2008 | 3.370 | 3.444 | 3.355 | 3.408 | 3,844,748 | +0.04(+1.16%) |
Feb 25, 2008 | 3.414 | 3.432 | 3.352 | 3.368 | 4,935,674 | -0.03(-0.96%) |
Feb 22, 2008 | 3.360 | 3.414 | 3.326 | 3.401 | 3,918,426 | -0.01(-0.29%) |
Feb 21, 2008 | 3.297 | 3.462 | 3.292 | 3.411 | 37,002,652 | +0.32(+10.42%) |
Feb 20, 2008 | 3.040 | 3.097 | 2.965 | 3.089 | 8,552,447 | +0.04(+1.18%) |
Feb 19, 2008 | 2.893 | 3.094 | 2.893 | 3.053 | 13,875,918 | +0.18(+6.14%) |
Feb 18, 2008 | 2.860 | 2.892 | 2.780 | 2.877 | 5,990,765 | +0.00(+0.00%) |
Feb 15, 2008 | 2.860 | 2.892 | 2.780 | 2.877 | 5,990,765 | +0.00(+0.17%) |
Feb 14, 2008 | 2.898 | 2.914 | 2.845 | 2.872 | 6,193,421 | +0.01(+0.51%) |
Feb 13, 2008 | 2.824 | 2.891 | 2.818 | 2.857 | 3,047,239 | +0.05(+1.92%) |
Feb 12, 2008 | 2.893 | 2.934 | 2.788 | 2.803 | 5,281,595 | -0.08(-2.94%) |
Feb 11, 2008 | 2.877 | 2.922 | 2.805 | 2.888 | 3,651,422 | +0.01(+0.40%) |
Feb 08, 2008 | 2.818 | 2.888 | 2.793 | 2.877 | 3,543,810 | +0.08(+2.68%) |
Feb 07, 2008 | 2.769 | 2.832 | 2.734 | 2.801 | 3,694,312 | -0.01(-0.46%) |
Feb 06, 2008 | 2.908 | 2.971 | 2.765 | 2.814 | 5,202,428 | -0.05(-1.60%) |
Feb 05, 2008 | 2.893 | 2.939 | 2.819 | 2.860 | 4,752,297 | -0.08(-2.67%) |
Feb 04, 2008 | 2.988 | 3.022 | 2.924 | 2.939 | 5,157,769 | -0.03(-1.10%) |
Feb 01, 2008 | 2.984 | 3.014 | 2.937 | 2.971 | 5,532,594 | +0.02(+0.61%) |
Jan 31, 2008 | 2.829 | 2.988 | 2.829 | 2.953 | 6,624,291 | +0.07(+2.50%) |
Jan 30, 2008 | 2.947 | 2.962 | 2.847 | 2.881 | 7,115,863 | -0.06(-2.16%) |
Jan 29, 2008 | 3.001 | 3.035 | 2.911 | 2.945 | 4,271,989 | -0.05(-1.74%) |
Jan 28, 2008 | 3.029 | 3.029 | 2.950 | 2.997 | 9,689,862 | -0.04(-1.45%) |
Jan 25, 2008 | 3.046 | 3.112 | 3.022 | 3.042 | 5,692,127 | +0.01(+0.43%) |
Jan 24, 2008 | 2.893 | 3.102 | 2.860 | 3.029 | 8,944,624 | +0.09(+3.00%) |
Jan 23, 2008 | 2.912 | 2.978 | 2.775 | 2.940 | 21,160,566 | -0.03(-1.15%) |
Jan 22, 2008 | 2.860 | 2.983 | 2.788 | 2.975 | 9,535,554 | -0.08(-2.73%) |
Jan 21, 2008 | 3.076 | 3.127 | 3.015 | 3.058 | 3,980,217 | +0.00(+0.00%) |
Jan 18, 2008 | 3.076 | 3.127 | 3.015 | 3.058 | 3,980,217 | -0.02(-0.53%) |
Jan 17, 2008 | 3.089 | 3.171 | 3.051 | 3.074 | 5,112,963 | -0.01(-0.37%) |
Jan 16, 2008 | 3.086 | 3.202 | 3.040 | 3.086 | 6,426,817 | -0.05(-1.62%) |
Jan 15, 2008 | 3.164 | 3.182 | 3.066 | 3.136 | 9,479,778 | -0.04(-1.39%) |
Jan 14, 2008 | 3.138 | 3.208 | 3.138 | 3.181 | 6,101,185 | +0.05(+1.67%) |
Jan 11, 2008 | 3.114 | 3.203 | 3.087 | 3.128 | 5,973,419 | -0.02(-0.62%) |
Jan 10, 2008 | 3.089 | 3.200 | 3.089 | 3.148 | 5,404,968 | +0.06(+1.90%) |
Jan 09, 2008 | 3.153 | 3.174 | 3.048 | 3.089 | 6,745,095 | -0.01(-0.32%) |
Jan 08, 2008 | 3.092 | 3.164 | 3.075 | 3.099 | 2,295,736 | -0.01(-0.21%) |
Jan 07, 2008 | 3.078 | 3.122 | 3.068 | 3.105 | 3,008,730 | +0.00(+0.16%) |
Jan 04, 2008 | 3.112 | 3.149 | 3.068 | 3.100 | 5,352,686 | -0.03(-0.99%) |
Jan 03, 2008 | 3.061 | 3.185 | 3.058 | 3.131 | 6,190,154 | +0.07(+2.41%) |
Jan 02, 2008 | 3.105 | 3.162 | 3.038 | 3.058 | 5,165,729 | -0.04(-1.32%) |