Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.913 | 2.984 | 2.840 | 2.846 | 1,242,823 | -0.05(-1.72%) |
Apr 29, 2008 | 2.934 | 2.934 | 2.858 | 2.896 | 492,145 | -0.04(-1.37%) |
Apr 28, 2008 | 2.890 | 2.954 | 2.883 | 2.936 | 288,329 | +0.02(+0.66%) |
Apr 25, 2008 | 2.902 | 2.932 | 2.860 | 2.917 | 625,207 | +0.02(+0.73%) |
Apr 24, 2008 | 2.877 | 2.925 | 2.804 | 2.896 | 617,683 | +0.02(+0.60%) |
Apr 23, 2008 | 2.817 | 2.883 | 2.733 | 2.879 | 809,580 | +0.10(+3.52%) |
Apr 22, 2008 | 2.796 | 2.825 | 2.769 | 2.781 | 574,787 | -0.07(-2.62%) |
Apr 21, 2008 | 2.888 | 2.915 | 2.838 | 2.856 | 382,844 | -0.03(-1.06%) |
Apr 18, 2008 | 2.885 | 2.915 | 2.869 | 2.886 | 509,836 | +0.06(+1.96%) |
Apr 17, 2008 | 2.858 | 2.896 | 2.829 | 2.831 | 350,334 | -0.03(-1.01%) |
Apr 16, 2008 | 2.925 | 2.925 | 2.796 | 2.860 | 753,305 | +0.10(+3.54%) |
Apr 15, 2008 | 2.693 | 2.806 | 2.685 | 2.762 | 659,578 | +0.05(+1.77%) |
Apr 14, 2008 | 2.865 | 2.877 | 2.693 | 2.714 | 1,547,936 | -0.16(-5.73%) |
Apr 11, 2008 | 2.867 | 2.940 | 2.835 | 2.879 | 740,113 | -0.02(-0.53%) |
Apr 10, 2008 | 2.867 | 2.909 | 2.862 | 2.894 | 415,171 | +0.02(+0.60%) |
Apr 09, 2008 | 2.927 | 2.942 | 2.867 | 2.877 | 796,117 | -0.06(-1.96%) |
Apr 08, 2008 | 2.898 | 2.942 | 2.886 | 2.934 | 459,073 | +0.02(+0.66%) |
Apr 07, 2008 | 2.900 | 2.934 | 2.896 | 2.915 | 634,749 | +0.01(+0.40%) |
Apr 04, 2008 | 2.919 | 2.919 | 2.888 | 2.904 | 420,567 | -0.02(-0.53%) |
Apr 03, 2008 | 2.888 | 2.936 | 2.888 | 2.919 | 560,141 | +0.03(+1.00%) |
Apr 02, 2008 | 2.931 | 2.936 | 2.886 | 2.890 | 387,583 | -0.05(-1.63%) |
Apr 01, 2008 | 2.934 | 2.957 | 2.877 | 2.938 | 971,736 | +0.02(+0.66%) |
Mar 31, 2008 | 2.886 | 3.011 | 2.877 | 2.919 | 744,931 | +0.02(+0.86%) |
Mar 28, 2008 | 2.879 | 2.896 | 2.854 | 2.894 | 881,257 | +0.01(+0.27%) |
Mar 27, 2008 | 2.915 | 2.915 | 2.838 | 2.886 | 1,380,353 | -0.16(-5.35%) |
Mar 26, 2008 | 3.069 | 3.069 | 2.990 | 3.049 | 594,981 | -0.02(-0.63%) |
Mar 25, 2008 | 3.017 | 3.069 | 3.000 | 3.069 | 573,385 | +0.06(+1.98%) |
Mar 24, 2008 | 2.990 | 3.076 | 2.915 | 3.009 | 1,064,378 | +0.12(+4.11%) |
Mar 21, 2008 | 2.973 | 2.980 | 2.829 | 2.890 | 2,085,058 | +0.00(+0.00%) |
Mar 20, 2008 | 2.973 | 2.980 | 2.829 | 2.890 | 2,085,058 | +0.14(+5.02%) |
Mar 19, 2008 | 2.769 | 2.785 | 2.722 | 2.752 | 681,998 | +0.02(+0.84%) |
Mar 18, 2008 | 2.725 | 2.777 | 2.675 | 2.729 | 1,069,577 | +0.06(+2.08%) |
Mar 17, 2008 | 2.637 | 2.714 | 2.618 | 2.674 | 666,132 | +0.00(+0.00%) |
Mar 14, 2008 | 2.783 | 2.783 | 2.637 | 2.674 | 679,829 | -0.06(-2.11%) |
Mar 13, 2008 | 2.635 | 2.745 | 2.599 | 2.731 | 967,575 | +0.06(+2.30%) |
Mar 12, 2008 | 2.775 | 2.779 | 2.670 | 2.670 | 1,307,826 | -0.11(-3.93%) |
Mar 11, 2008 | 2.762 | 2.804 | 2.691 | 2.779 | 1,090,845 | +0.09(+3.43%) |
Mar 10, 2008 | 2.695 | 2.718 | 2.608 | 2.687 | 757,575 | +0.00(+0.07%) |
Mar 07, 2008 | 2.647 | 2.752 | 2.647 | 2.685 | 1,164,023 | +0.04(+1.60%) |
Mar 06, 2008 | 2.733 | 2.792 | 2.637 | 2.643 | 2,215,226 | -0.02(-0.65%) |
Mar 05, 2008 | 2.783 | 2.792 | 2.647 | 2.660 | 921,848 | -0.07(-2.67%) |
Mar 04, 2008 | 2.748 | 2.781 | 2.661 | 2.733 | 698,198 | -0.08(-2.93%) |
Mar 03, 2008 | 2.886 | 2.906 | 2.685 | 2.815 | 913,599 | -0.07(-2.46%) |
Feb 29, 2008 | 3.038 | 3.049 | 2.886 | 2.886 | 848,633 | -0.13(-4.38%) |
Feb 28, 2008 | 3.067 | 3.088 | 2.950 | 3.019 | 1,108,025 | -0.02(-0.51%) |
Feb 27, 2008 | 3.049 | 3.113 | 3.030 | 3.034 | 931,911 | -0.00(-0.13%) |
Feb 26, 2008 | 3.007 | 3.163 | 2.994 | 3.038 | 1,562,066 | +0.05(+1.67%) |
Feb 25, 2008 | 2.957 | 3.044 | 2.915 | 2.988 | 873,321 | +0.01(+0.26%) |
Feb 22, 2008 | 3.017 | 3.017 | 2.902 | 2.980 | 518,429 | -0.04(-1.21%) |
Feb 21, 2008 | 2.990 | 3.069 | 2.975 | 3.017 | 980,459 | +0.04(+1.48%) |
Feb 20, 2008 | 2.896 | 2.979 | 2.888 | 2.973 | 517,595 | +0.05(+1.71%) |
Feb 19, 2008 | 2.936 | 2.973 | 2.890 | 2.923 | 966,657 | +0.03(+1.13%) |
Feb 18, 2008 | 2.808 | 2.906 | 2.802 | 2.890 | 626,901 | +0.00(+0.00%) |
Feb 15, 2008 | 2.808 | 2.906 | 2.802 | 2.890 | 626,901 | +0.08(+2.94%) |
Feb 14, 2008 | 2.869 | 2.906 | 2.794 | 2.808 | 515,165 | -0.04(-1.48%) |
Feb 13, 2008 | 2.716 | 2.896 | 2.716 | 2.850 | 836,135 | +0.16(+5.99%) |
Feb 12, 2008 | 2.812 | 2.812 | 2.685 | 2.689 | 1,206,299 | -0.16(-5.78%) |
Feb 11, 2008 | 2.911 | 2.911 | 2.838 | 2.854 | 506,609 | -0.05(-1.85%) |
Feb 08, 2008 | 2.863 | 2.932 | 2.831 | 2.908 | 792,358 | +0.03(+1.07%) |
Feb 07, 2008 | 2.769 | 2.877 | 2.746 | 2.877 | 423,795 | +0.09(+3.09%) |
Feb 06, 2008 | 2.781 | 2.898 | 2.762 | 2.791 | 667,310 | +0.04(+1.54%) |
Feb 05, 2008 | 2.925 | 2.925 | 2.741 | 2.748 | 865,333 | -0.18(-6.03%) |
Feb 04, 2008 | 2.894 | 2.934 | 2.842 | 2.925 | 604,518 | +0.06(+1.94%) |