Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2.910 | 3.024 | 2.778 | 2.854 | 747,643 | -0.05(-1.63%) |
Mar 28, 2008 | 2.967 | 2.967 | 2.872 | 2.901 | 124,461 | -0.05(-1.60%) |
Mar 27, 2008 | 3.165 | 3.165 | 2.910 | 2.948 | 189,781 | -0.21(-6.59%) |
Mar 26, 2008 | 3.024 | 3.222 | 2.957 | 3.156 | 222,066 | +0.12(+4.05%) |
Mar 25, 2008 | 3.213 | 3.213 | 2.816 | 3.033 | 560,994 | -0.17(-5.31%) |
Mar 24, 2008 | 2.816 | 3.250 | 2.721 | 3.203 | 611,629 | +0.40(+14.14%) |
Mar 21, 2008 | 3.222 | 3.222 | 2.806 | 2.806 | 1,022,952 | +0.00(+0.00%) |
Mar 20, 2008 | 3.222 | 3.222 | 2.806 | 2.806 | 1,022,952 | +0.14(+5.32%) |
Mar 19, 2008 | 2.844 | 2.976 | 2.646 | 2.665 | 236,116 | -0.17(-6.00%) |
Mar 18, 2008 | 2.768 | 2.835 | 2.702 | 2.835 | 227,543 | +0.14(+5.26%) |
Mar 17, 2008 | 2.617 | 2.835 | 2.617 | 2.693 | 143,144 | +0.00(+0.00%) |
Mar 14, 2008 | 2.674 | 2.844 | 2.655 | 2.693 | 228,490 | +0.05(+1.79%) |
Mar 13, 2008 | 2.419 | 2.683 | 2.400 | 2.646 | 211,546 | +0.19(+7.69%) |
Mar 12, 2008 | 2.409 | 2.513 | 2.381 | 2.457 | 381,789 | +0.05(+1.96%) |
Mar 11, 2008 | 2.372 | 2.580 | 2.324 | 2.409 | 271,026 | +0.11(+4.94%) |
Mar 10, 2008 | 2.409 | 2.570 | 2.296 | 2.296 | 295,745 | -0.11(-4.71%) |
Mar 07, 2008 | 2.428 | 2.561 | 2.400 | 2.409 | 240,006 | -0.05(-1.92%) |
Mar 06, 2008 | 2.627 | 2.683 | 2.447 | 2.457 | 153,386 | -0.18(-6.81%) |
Mar 05, 2008 | 2.570 | 2.712 | 2.570 | 2.636 | 114,055 | +0.10(+4.10%) |
Mar 04, 2008 | 2.617 | 2.627 | 2.523 | 2.532 | 289,797 | -0.11(-4.29%) |
Mar 03, 2008 | 2.636 | 2.731 | 2.542 | 2.646 | 294,643 | +0.02(+0.72%) |
Feb 29, 2008 | 2.721 | 2.778 | 2.627 | 2.627 | 162,979 | -0.13(-4.79%) |
Feb 28, 2008 | 2.806 | 2.835 | 2.740 | 2.759 | 156,230 | -0.07(-2.34%) |
Feb 27, 2008 | 2.797 | 2.921 | 2.797 | 2.825 | 166,493 | -0.01(-0.33%) |
Feb 26, 2008 | 2.693 | 2.976 | 2.693 | 2.835 | 321,036 | +0.13(+4.90%) |
Feb 25, 2008 | 2.721 | 2.759 | 2.665 | 2.702 | 322,731 | -0.02(-0.69%) |
Feb 22, 2008 | 2.778 | 2.806 | 2.674 | 2.721 | 311,012 | -0.05(-1.71%) |
Feb 21, 2008 | 2.825 | 2.872 | 2.759 | 2.768 | 197,642 | -0.04(-1.35%) |
Feb 20, 2008 | 2.731 | 2.835 | 2.702 | 2.806 | 294,974 | +0.05(+1.71%) |
Feb 19, 2008 | 2.693 | 2.835 | 2.693 | 2.759 | 256,742 | +0.09(+3.18%) |
Feb 18, 2008 | 2.731 | 2.750 | 2.646 | 2.674 | 486,853 | +0.00(+0.00%) |
Feb 15, 2008 | 2.731 | 2.750 | 2.646 | 2.674 | 486,853 | -0.08(-2.75%) |
Feb 14, 2008 | 2.891 | 2.891 | 2.731 | 2.750 | 247,889 | -0.09(-3.32%) |
Feb 13, 2008 | 2.882 | 2.948 | 2.806 | 2.844 | 562,497 | +0.01(+0.33%) |
Feb 12, 2008 | 2.768 | 2.854 | 2.768 | 2.835 | 171,800 | +0.08(+2.74%) |
Feb 11, 2008 | 2.825 | 2.825 | 2.759 | 2.759 | 127,073 | -0.06(-2.01%) |
Feb 08, 2008 | 2.825 | 2.835 | 2.750 | 2.816 | 176,517 | -0.01(-0.33%) |
Feb 07, 2008 | 2.863 | 2.872 | 2.825 | 2.825 | 154,531 | -0.06(-1.97%) |
Feb 06, 2008 | 2.920 | 2.939 | 2.844 | 2.882 | 172,235 | -0.01(-0.33%) |
Feb 05, 2008 | 2.929 | 2.986 | 2.863 | 2.891 | 252,891 | -0.10(-3.47%) |
Feb 04, 2008 | 2.901 | 3.005 | 2.872 | 2.995 | 329,161 | +0.09(+3.26%) |
Feb 01, 2008 | 2.948 | 2.957 | 2.825 | 2.901 | 331,383 | -0.03(-0.97%) |
Jan 31, 2008 | 2.835 | 2.986 | 2.816 | 2.929 | 185,026 | +0.07(+2.31%) |
Jan 30, 2008 | 2.929 | 2.967 | 2.863 | 2.863 | 251,137 | -0.09(-2.88%) |
Jan 29, 2008 | 2.995 | 3.052 | 2.910 | 2.948 | 557,552 | -0.02(-0.64%) |
Jan 28, 2008 | 3.014 | 3.043 | 2.929 | 2.967 | 218,337 | -0.05(-1.57%) |
Jan 25, 2008 | 3.043 | 3.099 | 2.995 | 3.014 | 107,944 | +0.02(+0.63%) |
Jan 24, 2008 | 3.184 | 3.184 | 2.995 | 2.995 | 182,868 | -0.16(-5.09%) |
Jan 23, 2008 | 2.957 | 3.175 | 2.835 | 3.156 | 335,673 | +0.12(+4.05%) |
Jan 22, 2008 | 3.071 | 3.137 | 2.854 | 3.033 | 412,716 | -0.20(-6.14%) |
Jan 21, 2008 | 3.345 | 3.439 | 3.203 | 3.232 | 348,484 | +0.00(+0.00%) |
Jan 18, 2008 | 3.345 | 3.439 | 3.203 | 3.232 | 348,484 | -0.16(-4.74%) |
Jan 17, 2008 | 3.496 | 3.496 | 3.392 | 3.392 | 231,904 | -0.09(-2.71%) |
Jan 16, 2008 | 3.524 | 3.543 | 3.468 | 3.487 | 422,262 | -0.04(-1.07%) |
Jan 15, 2008 | 3.487 | 3.524 | 3.411 | 3.524 | 353,677 | -0.02(-0.53%) |
Jan 14, 2008 | 3.534 | 3.619 | 3.468 | 3.543 | 256,945 | +0.08(+2.18%) |
Jan 11, 2008 | 3.543 | 3.628 | 3.458 | 3.468 | 173,142 | -0.11(-3.17%) |
Jan 10, 2008 | 3.411 | 3.723 | 3.411 | 3.581 | 287,653 | +0.20(+5.87%) |
Jan 09, 2008 | 3.430 | 3.506 | 3.288 | 3.383 | 276,783 | -0.08(-2.19%) |
Jan 08, 2008 | 3.515 | 3.572 | 3.439 | 3.458 | 192,508 | -0.06(-1.61%) |
Jan 07, 2008 | 3.553 | 3.647 | 3.411 | 3.515 | 363,875 | -0.04(-1.06%) |
Jan 04, 2008 | 3.713 | 3.761 | 3.543 | 3.553 | 656,907 | -0.22(-5.76%) |
Jan 03, 2008 | 3.836 | 3.836 | 3.761 | 3.770 | 290,646 | -0.05(-1.24%) |
Jan 02, 2008 | 3.798 | 3.874 | 3.761 | 3.817 | 235,909 | -0.02(-0.49%) |