Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.400 | 3.500 | 3.260 | 3.390 | 1,958,725 | +0.02(+0.59%) |
Apr 29, 2008 | 3.500 | 3.540 | 3.240 | 3.370 | 2,328,268 | -0.15(-4.26%) |
Apr 28, 2008 | 3.620 | 3.650 | 3.430 | 3.520 | 1,242,552 | -0.12(-3.30%) |
Apr 25, 2008 | 3.690 | 3.690 | 3.430 | 3.640 | 4,653,521 | +0.20(+5.81%) |
Apr 24, 2008 | 3.570 | 3.580 | 3.310 | 3.440 | 4,549,806 | -0.04(-1.15%) |
Apr 23, 2008 | 3.170 | 3.490 | 3.150 | 3.480 | 5,315,992 | +0.33(+10.48%) |
Apr 22, 2008 | 3.230 | 3.250 | 3.045 | 3.150 | 1,418,170 | -0.09(-2.78%) |
Apr 21, 2008 | 3.280 | 3.300 | 3.180 | 3.240 | 685,773 | -0.06(-1.82%) |
Apr 18, 2008 | 3.270 | 3.380 | 3.230 | 3.300 | 2,595,756 | +0.10(+3.12%) |
Apr 17, 2008 | 3.200 | 3.300 | 3.070 | 3.200 | 2,435,167 | +0.04(+1.27%) |
Apr 16, 2008 | 2.970 | 3.310 | 2.970 | 3.160 | 4,361,611 | +0.23(+7.85%) |
Apr 15, 2008 | 3.010 | 3.040 | 2.890 | 2.930 | 2,171,312 | -0.07(-2.33%) |
Apr 14, 2008 | 3.150 | 3.200 | 3.000 | 3.000 | 958,404 | -0.16(-5.06%) |
Apr 11, 2008 | 3.270 | 3.300 | 3.110 | 3.160 | 1,499,130 | -0.16(-4.82%) |
Apr 10, 2008 | 3.120 | 3.360 | 3.120 | 3.320 | 3,134,809 | +0.19(+6.07%) |
Apr 09, 2008 | 3.120 | 3.140 | 3.090 | 3.130 | 838,334 | +0.02(+0.64%) |
Apr 08, 2008 | 3.230 | 3.260 | 3.100 | 3.110 | 1,225,404 | -0.13(-4.01%) |
Apr 07, 2008 | 3.300 | 3.335 | 3.210 | 3.240 | 1,073,693 | -0.04(-1.22%) |
Apr 04, 2008 | 3.140 | 3.310 | 3.110 | 3.280 | 1,807,420 | +0.14(+4.46%) |
Apr 03, 2008 | 3.100 | 3.220 | 3.055 | 3.140 | 3,194,360 | +0.11(+3.63%) |
Apr 02, 2008 | 2.940 | 3.150 | 2.910 | 3.030 | 3,105,186 | +0.12(+4.12%) |
Apr 01, 2008 | 2.900 | 2.960 | 2.850 | 2.910 | 1,832,790 | +0.07(+2.46%) |
Mar 31, 2008 | 2.830 | 2.950 | 2.790 | 2.840 | 1,657,218 | +0.01(+0.35%) |
Mar 28, 2008 | 2.740 | 2.860 | 2.740 | 2.830 | 1,856,328 | +0.06(+2.17%) |
Mar 27, 2008 | 2.880 | 2.880 | 2.710 | 2.770 | 794,821 | -0.08(-2.81%) |
Mar 26, 2008 | 2.780 | 2.880 | 2.700 | 2.850 | 1,215,594 | +0.05(+1.79%) |
Mar 25, 2008 | 2.650 | 2.800 | 2.650 | 2.800 | 1,712,540 | +0.09(+3.32%) |
Mar 24, 2008 | 2.610 | 2.760 | 2.610 | 2.710 | 1,463,632 | +0.12(+4.63%) |
Mar 21, 2008 | 2.660 | 2.660 | 2.520 | 2.590 | 2,247,036 | +0.00(+0.00%) |
Mar 20, 2008 | 2.660 | 2.660 | 2.520 | 2.590 | 2,247,036 | +0.01(+0.39%) |
Mar 19, 2008 | 2.720 | 2.780 | 2.580 | 2.580 | 815,480 | -0.11(-4.09%) |
Mar 18, 2008 | 2.640 | 2.690 | 2.570 | 2.690 | 1,188,688 | +0.12(+4.67%) |
Mar 17, 2008 | 2.560 | 2.700 | 2.530 | 2.570 | 1,038,909 | -0.06(-2.28%) |
Mar 14, 2008 | 2.800 | 2.830 | 2.570 | 2.630 | 3,616,471 | -0.02(-0.75%) |
Mar 13, 2008 | 2.500 | 2.715 | 2.500 | 2.650 | 1,506,792 | +0.12(+4.74%) |
Mar 12, 2008 | 2.500 | 2.530 | 2.500 | 2.530 | 1,000,980 | +0.05(+2.02%) |
Mar 11, 2008 | 2.450 | 2.530 | 2.400 | 2.480 | 2,327,110 | +0.10(+4.20%) |
Mar 10, 2008 | 2.440 | 2.450 | 2.360 | 2.380 | 890,143 | -0.05(-2.06%) |
Mar 07, 2008 | 2.390 | 2.440 | 2.390 | 2.430 | 798,774 | +0.01(+0.41%) |
Mar 06, 2008 | 2.440 | 2.490 | 2.380 | 2.420 | 1,051,742 | -0.04(-1.63%) |
Mar 05, 2008 | 2.510 | 2.540 | 2.400 | 2.460 | 2,160,756 | -0.03(-1.20%) |
Mar 04, 2008 | 2.450 | 2.490 | 2.370 | 2.490 | 937,087 | +0.02(+0.81%) |
Mar 03, 2008 | 2.580 | 2.580 | 2.440 | 2.470 | 875,652 | -0.11(-4.26%) |
Feb 29, 2008 | 2.620 | 2.650 | 2.500 | 2.580 | 910,902 | -0.07(-2.64%) |
Feb 28, 2008 | 2.690 | 2.720 | 2.590 | 2.650 | 522,238 | -0.06(-2.21%) |
Feb 27, 2008 | 2.720 | 2.800 | 2.670 | 2.710 | 704,320 | -0.04(-1.45%) |
Feb 26, 2008 | 2.680 | 2.800 | 2.680 | 2.750 | 589,435 | +0.06(+2.23%) |
Feb 25, 2008 | 2.670 | 2.700 | 2.580 | 2.690 | 334,694 | +0.03(+1.13%) |
Feb 22, 2008 | 2.700 | 2.720 | 2.590 | 2.660 | 602,803 | -0.03(-1.12%) |
Feb 21, 2008 | 2.710 | 2.800 | 2.660 | 2.690 | 961,054 | -0.01(-0.37%) |
Feb 20, 2008 | 2.610 | 2.700 | 2.564 | 2.700 | 508,941 | +0.08(+3.05%) |
Feb 19, 2008 | 2.730 | 2.740 | 2.620 | 2.620 | 702,758 | -0.08(-2.96%) |
Feb 18, 2008 | 2.660 | 2.720 | 2.630 | 2.700 | 660,210 | +0.00(+0.00%) |
Feb 15, 2008 | 2.660 | 2.720 | 2.630 | 2.700 | 660,210 | +0.01(+0.37%) |
Feb 14, 2008 | 2.740 | 2.750 | 2.650 | 2.690 | 452,243 | -0.04(-1.47%) |
Feb 13, 2008 | 2.650 | 2.740 | 2.640 | 2.730 | 547,747 | +0.11(+4.20%) |
Feb 12, 2008 | 2.570 | 2.630 | 2.540 | 2.620 | 405,161 | +0.06(+2.34%) |
Feb 11, 2008 | 2.620 | 2.650 | 2.550 | 2.560 | 602,086 | -0.06(-2.29%) |
Feb 08, 2008 | 2.510 | 2.690 | 2.510 | 2.620 | 544,211 | -0.05(-1.87%) |
Feb 07, 2008 | 2.500 | 2.690 | 2.450 | 2.670 | 1,753,317 | +0.15(+5.95%) |
Feb 06, 2008 | 2.620 | 2.640 | 2.490 | 2.520 | 950,078 | -0.07(-2.70%) |
Feb 05, 2008 | 2.410 | 2.600 | 2.400 | 2.590 | 908,074 | +0.13(+5.28%) |
Feb 04, 2008 | 2.630 | 2.680 | 2.410 | 2.460 | 2,871,700 | -0.15(-5.75%) |