Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.849 | 2.899 | 2.849 | 2.899 | 757 | +0.07(+2.63%) |
Apr 29, 2008 | 2.732 | 2.825 | 2.732 | 2.825 | 1,323 | +0.09(+3.40%) |
Apr 28, 2008 | 2.787 | 2.787 | 2.732 | 2.732 | 1,291 | -0.09(-3.29%) |
Apr 25, 2008 | 2.769 | 2.936 | 2.757 | 2.825 | 4,694 | +0.05(+1.79%) |
Apr 24, 2008 | 2.726 | 2.794 | 2.719 | 2.775 | 5,230 | +0.05(+1.82%) |
Apr 23, 2008 | 2.781 | 2.806 | 2.726 | 2.726 | 10,109 | -0.02(-0.67%) |
Apr 22, 2008 | 2.744 | 2.744 | 2.744 | 2.744 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 2.868 | 2.955 | 2.738 | 2.744 | 7,868 | -0.07(-2.64%) |
Apr 18, 2008 | 2.775 | 2.868 | 2.757 | 2.818 | 7,103 | -0.04(-1.52%) |
Apr 17, 2008 | 2.701 | 2.862 | 2.701 | 2.862 | 1,666 | +0.13(+4.76%) |
Apr 16, 2008 | 2.818 | 2.818 | 2.732 | 2.732 | 1,937 | +0.01(+0.22%) |
Apr 15, 2008 | 2.726 | 2.726 | 2.726 | 2.726 | 322 | +0.00(+0.00%) |
Apr 14, 2008 | 2.726 | 2.837 | 2.726 | 2.726 | 10,977 | +0.00(+0.00%) |
Apr 11, 2008 | 2.726 | 2.726 | 2.726 | 2.726 | 322 | -0.06(-2.22%) |
Apr 10, 2008 | 2.787 | 2.787 | 2.787 | 2.787 | 645 | +0.04(+1.35%) |
Apr 09, 2008 | 2.750 | 2.787 | 2.695 | 2.750 | 4,681 | +0.02(+0.91%) |
Apr 08, 2008 | 2.769 | 2.911 | 2.726 | 2.726 | 2,744 | -0.06(-2.22%) |
Apr 07, 2008 | 2.707 | 2.787 | 2.707 | 2.787 | 6,295 | +0.05(+1.81%) |
Apr 04, 2008 | 2.738 | 2.738 | 2.738 | 2.738 | 581 | +0.04(+1.38%) |
Apr 03, 2008 | 3.072 | 3.072 | 2.670 | 2.701 | 23,340 | -0.27(-9.17%) |
Apr 02, 2008 | 2.880 | 3.048 | 2.880 | 2.973 | 6,032 | -0.10(-3.23%) |
Apr 01, 2008 | 2.787 | 3.072 | 2.781 | 3.072 | 9,298 | +0.14(+4.64%) |
Mar 31, 2008 | 2.781 | 3.048 | 2.757 | 2.936 | 33,255 | +0.05(+1.72%) |
Mar 28, 2008 | 3.010 | 3.029 | 2.887 | 2.887 | 2,461 | -0.08(-2.71%) |
Mar 27, 2008 | 2.868 | 2.986 | 2.868 | 2.967 | 1,670 | +0.10(+3.46%) |
Mar 26, 2008 | 2.794 | 2.936 | 2.794 | 2.868 | 1,452 | -0.12(-3.94%) |
Mar 25, 2008 | 2.787 | 2.986 | 2.769 | 2.986 | 3,067 | +0.22(+8.07%) |
Mar 24, 2008 | 3.010 | 3.010 | 2.757 | 2.763 | 4,876 | -0.09(-3.04%) |
Mar 21, 2008 | 2.744 | 2.998 | 2.744 | 2.849 | 2,260 | +0.00(+0.00%) |
Mar 20, 2008 | 2.744 | 2.998 | 2.744 | 2.849 | 2,260 | -0.05(-1.71%) |
Mar 19, 2008 | 2.949 | 3.072 | 2.763 | 2.899 | 15,388 | +0.17(+6.36%) |
Mar 18, 2008 | 2.726 | 2.726 | 2.726 | 2.726 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 2.726 | 2.726 | 2.571 | 2.726 | 3,793 | -0.06(-2.22%) |
Mar 14, 2008 | 2.701 | 2.787 | 2.695 | 2.787 | 18,403 | +0.00(+0.00%) |
Mar 13, 2008 | 2.787 | 2.787 | 2.787 | 2.787 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 2.887 | 2.887 | 2.787 | 2.787 | 1,291 | -0.08(-2.81%) |
Mar 11, 2008 | 2.763 | 2.893 | 2.763 | 2.868 | 7,484 | -0.01(-0.43%) |
Mar 10, 2008 | 2.651 | 2.887 | 2.651 | 2.880 | 8,291 | +0.01(+0.22%) |
Mar 07, 2008 | 2.874 | 2.874 | 2.874 | 2.874 | 807 | +0.10(+3.57%) |
Mar 06, 2008 | 2.744 | 2.887 | 2.744 | 2.775 | 3,147 | -0.06(-1.97%) |
Mar 05, 2008 | 2.849 | 2.887 | 2.831 | 2.831 | 5,730 | +0.00(+0.00%) |
Mar 04, 2008 | 2.918 | 2.930 | 2.781 | 2.831 | 15,420 | -0.11(-3.79%) |
Mar 03, 2008 | 2.980 | 3.005 | 2.942 | 2.942 | 22,510 | -0.14(-4.43%) |
Feb 29, 2008 | 3.079 | 3.079 | 3.079 | 3.079 | 322 | -0.02(-0.60%) |
Feb 28, 2008 | 3.097 | 3.128 | 3.091 | 3.097 | 5,317 | +0.07(+2.25%) |
Feb 27, 2008 | 3.072 | 3.072 | 2.961 | 3.029 | 7,991 | -0.04(-1.21%) |
Feb 26, 2008 | 3.060 | 3.066 | 3.060 | 3.066 | 3,067 | +0.08(+2.69%) |
Feb 25, 2008 | 2.930 | 3.060 | 2.924 | 2.986 | 13,804 | -0.02(-0.62%) |
Feb 22, 2008 | 3.023 | 3.066 | 2.942 | 3.004 | 9,695 | +0.00(+0.00%) |
Feb 21, 2008 | 3.029 | 3.035 | 2.973 | 3.004 | 6,297 | -0.08(-2.61%) |
Feb 20, 2008 | 3.048 | 3.085 | 3.029 | 3.085 | 968 | +0.14(+4.84%) |
Feb 19, 2008 | 3.035 | 3.091 | 2.942 | 2.942 | 1,331 | -0.08(-2.66%) |
Feb 18, 2008 | 2.781 | 3.066 | 2.781 | 3.023 | 27,161 | +0.00(+0.00%) |
Feb 15, 2008 | 2.781 | 3.066 | 2.781 | 3.023 | 27,161 | +0.19(+6.55%) |
Feb 14, 2008 | 3.004 | 3.017 | 2.701 | 2.837 | 4,520 | -0.06(-1.93%) |
Feb 13, 2008 | 2.633 | 2.973 | 2.620 | 2.893 | 5,714 | +0.28(+10.66%) |
Feb 12, 2008 | 2.880 | 3.010 | 2.614 | 2.614 | 4,512 | -0.23(-8.06%) |
Feb 11, 2008 | 2.546 | 2.918 | 2.546 | 2.843 | 8,292 | +0.11(+4.08%) |
Feb 08, 2008 | 2.571 | 2.868 | 2.515 | 2.732 | 11,865 | -0.06(-2.00%) |
Feb 07, 2008 | 2.893 | 2.893 | 2.757 | 2.787 | 12,591 | -0.19(-6.25%) |
Feb 06, 2008 | 3.029 | 3.029 | 2.949 | 2.973 | 2,237 | -0.01(-0.21%) |
Feb 05, 2008 | 3.079 | 3.091 | 2.980 | 2.980 | 4,563 | -0.11(-3.61%) |
Feb 04, 2008 | 3.072 | 3.091 | 3.072 | 3.091 | 807 | -0.01(-0.20%) |