Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.592 | 2.621 | 2.530 | 2.546 | 1,970,059 | -0.03(-1.12%) |
Apr 29, 2008 | 2.643 | 2.657 | 2.530 | 2.574 | 3,875,506 | -0.07(-2.54%) |
Apr 28, 2008 | 2.702 | 2.720 | 2.603 | 2.641 | 3,784,542 | -0.05(-2.02%) |
Apr 25, 2008 | 2.809 | 2.809 | 2.681 | 2.696 | 3,226,515 | -0.08(-2.77%) |
Apr 24, 2008 | 2.812 | 2.816 | 2.686 | 2.773 | 1,535,819 | -0.02(-0.86%) |
Apr 23, 2008 | 2.875 | 2.875 | 2.736 | 2.796 | 1,144,176 | +0.07(+2.64%) |
Apr 22, 2008 | 2.765 | 2.838 | 2.707 | 2.725 | 1,984,058 | -0.07(-2.52%) |
Apr 21, 2008 | 2.852 | 2.852 | 2.760 | 2.795 | 1,432,064 | -0.08(-2.94%) |
Apr 18, 2008 | 2.812 | 2.880 | 2.788 | 2.880 | 1,572,127 | +0.11(+4.04%) |
Apr 17, 2008 | 2.790 | 2.790 | 2.725 | 2.768 | 1,162,086 | -0.04(-1.48%) |
Apr 16, 2008 | 2.717 | 2.809 | 2.713 | 2.809 | 2,556,616 | +0.09(+3.47%) |
Apr 15, 2008 | 2.808 | 2.843 | 2.693 | 2.715 | 3,310,314 | -0.07(-2.58%) |
Apr 14, 2008 | 2.749 | 2.809 | 2.741 | 2.787 | 882,259 | +0.03(+1.04%) |
Apr 11, 2008 | 2.836 | 2.836 | 2.744 | 2.758 | 1,205,892 | -0.11(-3.79%) |
Apr 10, 2008 | 2.844 | 2.872 | 2.827 | 2.867 | 1,429,298 | +0.02(+0.62%) |
Apr 09, 2008 | 2.875 | 2.875 | 2.803 | 2.849 | 1,769,726 | -0.02(-0.56%) |
Apr 08, 2008 | 2.841 | 2.865 | 2.802 | 2.865 | 1,862,968 | -0.00(-0.06%) |
Apr 07, 2008 | 2.921 | 2.921 | 2.848 | 2.867 | 1,000,008 | -0.04(-1.43%) |
Apr 04, 2008 | 2.859 | 2.929 | 2.856 | 2.908 | 1,467,471 | +0.04(+1.39%) |
Apr 03, 2008 | 2.902 | 2.928 | 2.841 | 2.868 | 1,537,559 | -0.07(-2.29%) |
Apr 02, 2008 | 2.779 | 2.995 | 2.779 | 2.936 | 2,886,756 | +0.14(+4.91%) |
Apr 01, 2008 | 2.825 | 2.862 | 2.635 | 2.798 | 3,308,305 | -0.03(-1.02%) |
Mar 31, 2008 | 2.891 | 2.891 | 2.771 | 2.827 | 1,313,527 | -0.04(-1.23%) |
Mar 28, 2008 | 2.905 | 2.931 | 2.848 | 2.862 | 747,189 | -0.04(-1.54%) |
Mar 27, 2008 | 2.963 | 2.964 | 2.900 | 2.907 | 510,642 | -0.04(-1.41%) |
Mar 26, 2008 | 2.920 | 2.953 | 2.854 | 2.948 | 1,148,319 | +0.01(+0.22%) |
Mar 25, 2008 | 2.956 | 2.967 | 2.912 | 2.942 | 808,517 | -0.00(-0.05%) |
Mar 24, 2008 | 2.936 | 2.983 | 2.907 | 2.943 | 877,353 | +0.01(+0.38%) |
Mar 21, 2008 | 2.822 | 2.959 | 2.773 | 2.932 | 4,115,802 | +0.00(+0.00%) |
Mar 20, 2008 | 2.822 | 2.959 | 2.773 | 2.932 | 4,115,802 | +0.16(+5.70%) |
Mar 19, 2008 | 2.888 | 2.916 | 2.774 | 2.774 | 1,053,199 | -0.09(-3.29%) |
Mar 18, 2008 | 2.790 | 2.873 | 2.728 | 2.868 | 1,291,624 | +0.12(+4.54%) |
Mar 17, 2008 | 2.702 | 2.798 | 2.582 | 2.744 | 1,224,177 | -0.01(-0.46%) |
Mar 14, 2008 | 2.872 | 2.897 | 2.744 | 2.757 | 1,113,901 | -0.10(-3.42%) |
Mar 13, 2008 | 2.757 | 2.876 | 2.741 | 2.854 | 3,277,247 | +0.06(+2.12%) |
Mar 12, 2008 | 2.817 | 2.851 | 2.782 | 2.795 | 1,374,754 | +0.00(+0.06%) |
Mar 11, 2008 | 2.739 | 2.793 | 2.685 | 2.793 | 1,242,187 | +0.15(+5.62%) |
Mar 10, 2008 | 2.736 | 2.749 | 2.640 | 2.645 | 1,160,209 | -0.08(-2.99%) |
Mar 07, 2008 | 2.670 | 2.763 | 2.633 | 2.726 | 1,041,935 | +0.01(+0.35%) |
Mar 06, 2008 | 2.761 | 2.793 | 2.696 | 2.717 | 1,700,889 | -0.07(-2.41%) |
Mar 05, 2008 | 2.832 | 2.832 | 2.753 | 2.784 | 1,257,206 | -0.03(-0.97%) |
Mar 04, 2008 | 2.779 | 2.836 | 2.757 | 2.811 | 1,946,824 | -0.02(-0.57%) |
Mar 03, 2008 | 2.816 | 2.846 | 2.755 | 2.827 | 1,415,530 | +0.01(+0.23%) |
Feb 29, 2008 | 2.891 | 2.928 | 2.808 | 2.820 | 1,165,716 | -0.11(-3.76%) |
Feb 28, 2008 | 3.011 | 3.023 | 2.908 | 2.931 | 1,239,058 | -0.11(-3.58%) |
Feb 27, 2008 | 2.940 | 3.044 | 2.907 | 3.039 | 1,737,185 | +0.08(+2.70%) |
Feb 26, 2008 | 2.948 | 3.012 | 2.912 | 2.959 | 1,316,656 | -0.00(-0.11%) |
Feb 25, 2008 | 2.851 | 2.969 | 2.851 | 2.963 | 1,346,694 | +0.03(+1.09%) |
Feb 22, 2008 | 2.902 | 2.942 | 2.841 | 2.931 | 1,153,951 | +0.01(+0.33%) |
Feb 21, 2008 | 3.033 | 3.068 | 2.913 | 2.921 | 1,088,244 | -0.09(-2.92%) |
Feb 20, 2008 | 2.995 | 3.009 | 2.940 | 3.009 | 1,032,017 | +0.05(+1.62%) |
Feb 19, 2008 | 3.023 | 3.044 | 2.940 | 2.961 | 1,054,451 | -0.02(-0.70%) |
Feb 18, 2008 | 3.014 | 3.019 | 2.945 | 2.982 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.014 | 3.019 | 2.945 | 2.982 | 1,149,571 | -0.05(-1.79%) |
Feb 14, 2008 | 3.083 | 3.091 | 3.027 | 3.036 | 1,485,243 | -0.02(-0.58%) |
Feb 13, 2008 | 3.036 | 3.095 | 3.012 | 3.054 | 2,055,085 | +0.07(+2.30%) |
Feb 12, 2008 | 2.950 | 3.035 | 2.924 | 2.985 | 1,727,798 | +0.04(+1.30%) |
Feb 11, 2008 | 2.942 | 2.980 | 2.888 | 2.947 | 1,421,982 | +0.00(+0.05%) |
Feb 08, 2008 | 2.934 | 2.987 | 2.913 | 2.945 | 1,742,817 | +0.01(+0.38%) |
Feb 07, 2008 | 2.897 | 2.967 | 2.897 | 2.934 | 2,246,576 | +0.03(+1.05%) |
Feb 06, 2008 | 2.926 | 2.950 | 2.890 | 2.904 | 2,863,602 | -0.00(-0.06%) |
Feb 05, 2008 | 2.905 | 2.943 | 2.867 | 2.905 | 1,867,912 | -0.00(-0.11%) |
Feb 04, 2008 | 2.963 | 2.963 | 2.897 | 2.908 | 2,278,491 | -0.07(-2.26%) |