Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.656 | 2.665 | 2.640 | 2.640 | 14,033 | +0.04(+1.40%) |
Apr 29, 2008 | 2.660 | 2.660 | 2.604 | 2.604 | 10,219 | -0.04(-1.38%) |
Apr 28, 2008 | 2.652 | 2.652 | 2.620 | 2.640 | 7,019 | +0.00(+0.00%) |
Apr 25, 2008 | 2.640 | 2.640 | 2.640 | 2.640 | 6,154 | +0.10(+4.00%) |
Apr 24, 2008 | 2.547 | 2.717 | 2.539 | 2.539 | 3,446 | -0.01(-0.32%) |
Apr 23, 2008 | 2.697 | 2.697 | 2.543 | 2.547 | 2,228 | -0.29(-10.30%) |
Apr 22, 2008 | 2.701 | 2.839 | 2.539 | 2.839 | 33,256 | +0.29(+11.48%) |
Apr 21, 2008 | 2.555 | 2.555 | 2.543 | 2.547 | 1,233 | -0.10(-3.69%) |
Apr 18, 2008 | 2.644 | 2.644 | 2.644 | 2.644 | 246 | +0.00(+0.00%) |
Apr 17, 2008 | 2.644 | 2.644 | 2.644 | 2.644 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 2.660 | 2.734 | 2.640 | 2.644 | 23,563 | -0.04(-1.36%) |
Apr 15, 2008 | 2.725 | 2.725 | 2.681 | 2.681 | 6,401 | +0.01(+0.46%) |
Apr 14, 2008 | 2.782 | 2.782 | 2.669 | 2.669 | 6,154 | -0.11(-3.95%) |
Apr 11, 2008 | 2.778 | 2.778 | 2.778 | 2.778 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 2.660 | 2.778 | 2.660 | 2.778 | 10,697 | +0.06(+2.09%) |
Apr 09, 2008 | 2.721 | 2.721 | 2.721 | 2.721 | 246 | -0.00(-0.15%) |
Apr 08, 2008 | 2.725 | 2.839 | 2.721 | 2.725 | 31,047 | -0.04(-1.32%) |
Apr 07, 2008 | 2.762 | 2.839 | 2.762 | 2.762 | 10,094 | -0.04(-1.52%) |
Apr 04, 2008 | 2.660 | 2.807 | 2.660 | 2.805 | 38,421 | +0.14(+5.42%) |
Apr 03, 2008 | 2.823 | 2.823 | 2.660 | 2.660 | 36,286 | -0.16(-5.76%) |
Apr 02, 2008 | 2.855 | 2.855 | 2.823 | 2.823 | 3,692 | -0.21(-6.96%) |
Apr 01, 2008 | 3.095 | 3.095 | 3.034 | 3.034 | 738 | +0.19(+6.71%) |
Mar 31, 2008 | 2.851 | 2.851 | 2.782 | 2.843 | 2,727 | -0.17(-5.53%) |
Mar 28, 2008 | 3.010 | 3.010 | 3.010 | 3.010 | 1,967 | +0.15(+5.11%) |
Mar 27, 2008 | 2.864 | 2.864 | 2.864 | 2.864 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 2.860 | 2.880 | 2.839 | 2.864 | 6,154 | +0.00(+0.14%) |
Mar 25, 2008 | 2.835 | 2.860 | 2.835 | 2.860 | 2,203 | +0.03(+1.15%) |
Mar 24, 2008 | 2.864 | 2.900 | 2.750 | 2.827 | 5,044 | -0.27(-8.78%) |
Mar 21, 2008 | 3.026 | 3.103 | 3.026 | 3.099 | 2,461 | +0.00(+0.00%) |
Mar 20, 2008 | 3.026 | 3.103 | 3.026 | 3.099 | 2,461 | +0.23(+7.92%) |
Mar 19, 2008 | 3.046 | 3.046 | 2.864 | 2.872 | 32,872 | -0.17(-5.73%) |
Mar 18, 2008 | 3.046 | 3.063 | 3.034 | 3.046 | 6,401 | +0.04(+1.49%) |
Mar 17, 2008 | 3.002 | 3.002 | 3.002 | 3.002 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 3.059 | 3.059 | 3.002 | 3.002 | 2,368 | -0.37(-10.86%) |
Mar 13, 2008 | 3.367 | 3.367 | 3.367 | 3.367 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 3.249 | 3.367 | 3.249 | 3.367 | 7,312 | +0.12(+3.62%) |
Mar 11, 2008 | 3.213 | 3.258 | 3.095 | 3.249 | 13,799 | -0.09(-2.79%) |
Mar 10, 2008 | 3.554 | 3.554 | 3.343 | 3.343 | 5,261 | -0.24(-6.80%) |
Mar 07, 2008 | 3.595 | 3.607 | 3.587 | 3.587 | 1,723 | +0.00(+0.00%) |
Mar 06, 2008 | 3.595 | 3.595 | 3.400 | 3.587 | 4,261 | -0.02(-0.56%) |
Mar 05, 2008 | 3.266 | 3.611 | 3.266 | 3.607 | 7,878 | +0.09(+2.54%) |
Mar 04, 2008 | 3.318 | 3.518 | 3.318 | 3.518 | 5,123 | -0.06(-1.59%) |
Mar 03, 2008 | 3.298 | 3.627 | 3.176 | 3.574 | 6,937 | +0.39(+12.39%) |
Feb 29, 2008 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.00(+0.00%) |
Feb 28, 2008 | 3.128 | 3.249 | 3.050 | 3.180 | 9,727 | -0.02(-0.51%) |
Feb 27, 2008 | 3.233 | 3.249 | 2.973 | 3.197 | 42,449 | +0.17(+5.50%) |
Feb 26, 2008 | 3.042 | 3.160 | 3.026 | 3.030 | 3,446 | +0.14(+4.92%) |
Feb 25, 2008 | 3.172 | 3.270 | 2.851 | 2.888 | 236,990 | -0.19(-6.32%) |
Feb 22, 2008 | 3.213 | 3.217 | 2.969 | 3.083 | 30,552 | -0.05(-1.68%) |
Feb 21, 2008 | 3.115 | 3.140 | 3.115 | 3.136 | 1,979 | -0.18(-5.39%) |
Feb 20, 2008 | 3.180 | 3.351 | 3.119 | 3.314 | 41,114 | +0.17(+5.29%) |
Feb 19, 2008 | 3.323 | 3.323 | 3.128 | 3.148 | 139,098 | +0.05(+1.71%) |
Feb 18, 2008 | 3.253 | 3.363 | 3.063 | 3.095 | 19,338 | +0.00(+0.00%) |
Feb 15, 2008 | 3.253 | 3.363 | 3.063 | 3.095 | 19,338 | -0.09(-2.68%) |
Feb 14, 2008 | 3.184 | 3.599 | 3.148 | 3.180 | 10,052 | +0.01(+0.38%) |
Feb 13, 2008 | 3.363 | 3.721 | 2.843 | 3.168 | 52,806 | -0.56(-15.03%) |
Feb 12, 2008 | 3.708 | 3.826 | 3.692 | 3.729 | 17,270 | -0.10(-2.55%) |
Feb 11, 2008 | 3.851 | 3.855 | 3.692 | 3.826 | 3,692 | +0.08(+2.17%) |
Feb 08, 2008 | 3.891 | 3.891 | 3.258 | 3.745 | 1,477 | +0.17(+4.65%) |
Feb 07, 2008 | 3.603 | 3.603 | 3.578 | 3.578 | 492 | +0.07(+2.09%) |
Feb 06, 2008 | 3.505 | 3.505 | 3.505 | 3.505 | 3,702 | -0.04(-1.10%) |
Feb 05, 2008 | 3.453 | 3.544 | 3.424 | 3.544 | 9,365 | +0.14(+4.00%) |
Feb 04, 2008 | 3.416 | 3.436 | 3.408 | 3.408 | 17,337 | -0.03(-0.94%) |