Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.400 | 2.440 | 2.190 | 2.420 | 374,011 | -0.02(-0.82%) |
Apr 29, 2008 | 2.580 | 2.630 | 2.410 | 2.440 | 197,150 | -0.15(-5.79%) |
Apr 28, 2008 | 2.630 | 2.640 | 2.300 | 2.590 | 280,771 | +0.06(+2.37%) |
Apr 25, 2008 | 2.500 | 2.620 | 2.480 | 2.530 | 238,093 | +0.06(+2.43%) |
Apr 24, 2008 | 2.350 | 2.500 | 2.300 | 2.470 | 361,000 | +0.16(+6.93%) |
Apr 23, 2008 | 2.400 | 2.510 | 2.200 | 2.310 | 290,261 | -0.08(-3.35%) |
Apr 22, 2008 | 2.200 | 2.440 | 2.200 | 2.390 | 483,509 | +0.19(+8.64%) |
Apr 21, 2008 | 2.110 | 2.550 | 2.110 | 2.200 | 357,776 | +0.09(+4.27%) |
Apr 18, 2008 | 2.110 | 2.170 | 2.080 | 2.110 | 85,360 | -0.04(-1.86%) |
Apr 17, 2008 | 2.180 | 2.200 | 2.120 | 2.150 | 88,144 | -0.05(-2.27%) |
Apr 16, 2008 | 2.230 | 2.280 | 2.080 | 2.200 | 131,382 | -0.03(-1.35%) |
Apr 15, 2008 | 2.310 | 2.380 | 2.190 | 2.230 | 103,870 | -0.10(-4.29%) |
Apr 14, 2008 | 2.480 | 2.490 | 2.250 | 2.330 | 157,752 | -0.13(-5.28%) |
Apr 11, 2008 | 2.480 | 2.570 | 2.460 | 2.460 | 93,150 | -0.04(-1.60%) |
Apr 10, 2008 | 2.450 | 2.550 | 2.450 | 2.500 | 106,700 | +0.04(+1.63%) |
Apr 09, 2008 | 2.470 | 2.500 | 2.420 | 2.460 | 47,910 | -0.04(-1.60%) |
Apr 08, 2008 | 2.550 | 2.550 | 2.450 | 2.500 | 56,148 | +0.00(+0.00%) |
Apr 07, 2008 | 2.610 | 2.610 | 2.450 | 2.500 | 189,623 | -0.09(-3.47%) |
Apr 04, 2008 | 2.500 | 2.650 | 2.500 | 2.590 | 110,060 | +0.09(+3.60%) |
Apr 03, 2008 | 2.520 | 2.650 | 2.460 | 2.500 | 81,377 | -0.01(-0.40%) |
Apr 02, 2008 | 2.620 | 2.750 | 2.460 | 2.510 | 57,700 | -0.14(-5.28%) |
Apr 01, 2008 | 2.810 | 2.810 | 2.550 | 2.650 | 90,471 | -0.16(-5.69%) |
Mar 31, 2008 | 2.800 | 2.850 | 2.700 | 2.810 | 102,550 | -0.01(-0.35%) |
Mar 28, 2008 | 2.830 | 2.870 | 2.740 | 2.820 | 104,800 | -0.04(-1.40%) |
Mar 27, 2008 | 2.890 | 2.940 | 2.770 | 2.860 | 67,200 | -0.09(-3.05%) |
Mar 26, 2008 | 2.860 | 2.970 | 2.750 | 2.950 | 137,220 | +0.05(+1.72%) |
Mar 25, 2008 | 2.760 | 2.900 | 2.650 | 2.900 | 142,431 | +0.15(+5.45%) |
Mar 24, 2008 | 2.650 | 2.830 | 2.600 | 2.750 | 122,150 | +0.15(+5.77%) |
Mar 21, 2008 | 2.400 | 2.600 | 2.400 | 2.600 | 69,993 | +0.00(+0.00%) |
Mar 20, 2008 | 2.400 | 2.600 | 2.400 | 2.600 | 69,993 | +0.15(+6.12%) |
Mar 19, 2008 | 2.540 | 2.650 | 2.420 | 2.450 | 64,690 | -0.09(-3.54%) |
Mar 18, 2008 | 2.540 | 2.570 | 2.420 | 2.540 | 99,069 | +0.07(+2.83%) |
Mar 17, 2008 | 2.500 | 2.570 | 2.330 | 2.470 | 183,993 | -0.11(-4.26%) |
Mar 14, 2008 | 2.690 | 2.750 | 2.410 | 2.580 | 169,650 | -0.16(-5.84%) |
Mar 13, 2008 | 2.810 | 2.870 | 2.660 | 2.740 | 150,370 | -0.01(-0.36%) |
Mar 12, 2008 | 2.770 | 2.900 | 2.710 | 2.750 | 181,461 | +0.00(+0.00%) |
Mar 11, 2008 | 2.550 | 2.770 | 2.540 | 2.750 | 107,740 | +0.25(+10.00%) |
Mar 10, 2008 | 2.870 | 2.870 | 2.500 | 2.500 | 195,240 | -0.45(-15.25%) |
Mar 07, 2008 | 3.200 | 3.200 | 2.770 | 2.950 | 249,310 | -0.21(-6.65%) |
Mar 06, 2008 | 3.400 | 3.420 | 3.150 | 3.160 | 196,776 | -0.29(-8.41%) |
Mar 05, 2008 | 3.690 | 3.690 | 3.410 | 3.450 | 134,220 | -0.10(-2.84%) |
Mar 04, 2008 | 3.620 | 3.740 | 3.410 | 3.551 | 217,625 | +0.02(+0.59%) |
Mar 03, 2008 | 3.500 | 3.730 | 3.350 | 3.530 | 179,636 | -0.01(-0.28%) |
Feb 29, 2008 | 3.760 | 4.000 | 3.280 | 3.540 | 633,584 | -0.26(-6.84%) |
Feb 28, 2008 | 3.330 | 3.810 | 3.330 | 3.800 | 366,077 | +0.55(+16.92%) |
Feb 27, 2008 | 3.100 | 3.270 | 3.100 | 3.250 | 193,627 | +0.10(+3.17%) |
Feb 26, 2008 | 3.330 | 3.400 | 3.110 | 3.150 | 384,787 | -0.28(-8.16%) |
Feb 25, 2008 | 3.580 | 3.800 | 3.400 | 3.430 | 391,514 | -0.01(-0.29%) |
Feb 22, 2008 | 3.200 | 3.480 | 3.150 | 3.440 | 182,239 | +0.34(+10.97%) |
Feb 21, 2008 | 3.000 | 3.140 | 3.000 | 3.100 | 62,650 | +0.11(+3.68%) |
Feb 20, 2008 | 2.890 | 3.010 | 2.850 | 2.990 | 33,598 | +0.06(+2.05%) |
Feb 19, 2008 | 2.890 | 2.970 | 2.890 | 2.930 | 33,800 | +0.04(+1.38%) |
Feb 18, 2008 | 3.080 | 3.080 | 2.890 | 2.890 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.080 | 3.080 | 2.890 | 2.890 | 44,900 | -0.14(-4.62%) |
Feb 14, 2008 | 2.860 | 3.100 | 2.839 | 3.030 | 114,890 | +0.21(+7.45%) |
Feb 13, 2008 | 2.700 | 2.820 | 2.650 | 2.820 | 73,000 | +0.10(+3.68%) |
Feb 12, 2008 | 2.760 | 2.760 | 2.630 | 2.720 | 32,900 | +0.01(+0.37%) |
Feb 11, 2008 | 2.680 | 2.760 | 2.650 | 2.710 | 63,400 | +0.03(+1.12%) |
Feb 08, 2008 | 2.670 | 2.710 | 2.380 | 2.680 | 127,100 | +0.13(+5.10%) |
Feb 07, 2008 | 2.550 | 2.610 | 2.370 | 2.550 | 91,000 | -0.08(-3.04%) |
Feb 06, 2008 | 2.800 | 2.870 | 2.520 | 2.630 | 165,300 | -0.17(-6.07%) |
Feb 05, 2008 | 2.960 | 2.970 | 2.800 | 2.800 | 57,885 | -0.20(-6.67%) |
Feb 04, 2008 | 2.890 | 3.200 | 2.830 | 3.000 | 90,797 | +0.10(+3.45%) |