Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2.900 | 2.900 | 2.780 | 2.836 | 1,309,302 | -0.04(-1.23%) |
Mar 28, 2008 | 2.915 | 2.941 | 2.857 | 2.871 | 744,786 | -0.04(-1.54%) |
Mar 27, 2008 | 2.972 | 2.974 | 2.910 | 2.916 | 509,000 | -0.04(-1.41%) |
Mar 26, 2008 | 2.929 | 2.963 | 2.863 | 2.958 | 1,144,626 | +0.01(+0.22%) |
Mar 25, 2008 | 2.966 | 2.977 | 2.921 | 2.951 | 805,916 | -0.00(-0.05%) |
Mar 24, 2008 | 2.945 | 2.993 | 2.916 | 2.953 | 874,531 | +0.01(+0.38%) |
Mar 21, 2008 | 2.831 | 2.969 | 2.781 | 2.942 | 4,102,565 | +0.00(+0.00%) |
Mar 20, 2008 | 2.831 | 2.969 | 2.781 | 2.942 | 4,102,565 | +0.16(+5.70%) |
Mar 19, 2008 | 2.897 | 2.926 | 2.783 | 2.783 | 1,049,812 | -0.09(-3.29%) |
Mar 18, 2008 | 2.799 | 2.882 | 2.737 | 2.878 | 1,287,470 | +0.13(+4.54%) |
Mar 17, 2008 | 2.711 | 2.807 | 2.591 | 2.753 | 1,220,240 | -0.01(-0.46%) |
Mar 14, 2008 | 2.881 | 2.906 | 2.753 | 2.765 | 1,110,318 | -0.10(-3.42%) |
Mar 13, 2008 | 2.765 | 2.886 | 2.749 | 2.863 | 3,266,707 | +0.06(+2.12%) |
Mar 12, 2008 | 2.826 | 2.860 | 2.791 | 2.804 | 1,370,332 | +0.00(+0.06%) |
Mar 11, 2008 | 2.748 | 2.802 | 2.693 | 2.802 | 1,238,192 | +0.15(+5.62%) |
Mar 10, 2008 | 2.745 | 2.757 | 2.648 | 2.653 | 1,156,478 | -0.08(-2.99%) |
Mar 07, 2008 | 2.679 | 2.772 | 2.642 | 2.735 | 1,038,584 | +0.01(+0.35%) |
Mar 06, 2008 | 2.770 | 2.802 | 2.704 | 2.725 | 1,695,419 | -0.07(-2.41%) |
Mar 05, 2008 | 2.841 | 2.841 | 2.762 | 2.793 | 1,253,163 | -0.03(-0.97%) |
Mar 04, 2008 | 2.788 | 2.846 | 2.765 | 2.820 | 1,940,562 | -0.02(-0.57%) |
Mar 03, 2008 | 2.825 | 2.855 | 2.764 | 2.836 | 1,410,978 | +0.01(+0.23%) |
Feb 29, 2008 | 2.900 | 2.937 | 2.817 | 2.830 | 1,161,967 | -0.11(-3.76%) |
Feb 28, 2008 | 3.020 | 3.033 | 2.918 | 2.940 | 1,235,073 | -0.11(-3.58%) |
Feb 27, 2008 | 2.950 | 3.054 | 2.916 | 3.049 | 1,731,598 | +0.08(+2.70%) |
Feb 26, 2008 | 2.958 | 3.022 | 2.921 | 2.969 | 1,312,421 | -0.00(-0.11%) |
Feb 25, 2008 | 2.860 | 2.979 | 2.860 | 2.972 | 1,342,362 | +0.03(+1.09%) |
Feb 22, 2008 | 2.911 | 2.951 | 2.850 | 2.940 | 1,150,240 | +0.01(+0.33%) |
Feb 21, 2008 | 3.043 | 3.078 | 2.923 | 2.931 | 1,084,743 | -0.09(-2.92%) |
Feb 20, 2008 | 3.004 | 3.019 | 2.950 | 3.019 | 1,028,697 | +0.05(+1.62%) |
Feb 19, 2008 | 3.033 | 3.054 | 2.950 | 2.971 | 1,051,060 | -0.02(-0.70%) |
Feb 18, 2008 | 3.024 | 3.028 | 2.955 | 2.991 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.024 | 3.028 | 2.955 | 2.991 | 1,145,873 | -0.05(-1.79%) |
Feb 14, 2008 | 3.092 | 3.100 | 3.036 | 3.046 | 1,480,466 | -0.02(-0.58%) |
Feb 13, 2008 | 3.046 | 3.105 | 3.022 | 3.064 | 2,048,475 | +0.07(+2.30%) |
Feb 12, 2008 | 2.959 | 3.044 | 2.934 | 2.995 | 1,722,241 | +0.04(+1.30%) |
Feb 11, 2008 | 2.951 | 2.990 | 2.897 | 2.956 | 1,417,409 | +0.00(+0.05%) |
Feb 08, 2008 | 2.943 | 2.996 | 2.923 | 2.955 | 1,737,212 | +0.01(+0.38%) |
Feb 07, 2008 | 2.906 | 2.977 | 2.906 | 2.943 | 2,239,350 | +0.03(+1.05%) |
Feb 06, 2008 | 2.935 | 2.959 | 2.899 | 2.913 | 2,854,392 | -0.00(-0.05%) |
Feb 05, 2008 | 2.915 | 2.953 | 2.876 | 2.915 | 1,861,904 | -0.00(-0.11%) |
Feb 04, 2008 | 2.972 | 2.972 | 2.906 | 2.918 | 2,271,163 | -0.07(-2.26%) |
Feb 01, 2008 | 2.852 | 2.987 | 2.852 | 2.985 | 2,540,633 | +0.15(+5.26%) |
Jan 31, 2008 | 2.753 | 2.886 | 2.727 | 2.836 | 2,215,023 | +0.02(+0.57%) |
Jan 30, 2008 | 2.831 | 2.937 | 2.785 | 2.820 | 2,117,714 | -0.01(-0.40%) |
Jan 29, 2008 | 2.905 | 2.934 | 2.814 | 2.831 | 2,479,503 | -0.05(-1.62%) |
Jan 28, 2008 | 2.666 | 2.897 | 2.666 | 2.878 | 2,962,929 | +0.21(+7.74%) |
Jan 25, 2008 | 2.682 | 2.773 | 2.636 | 2.671 | 4,037,692 | +0.01(+0.54%) |
Jan 24, 2008 | 2.751 | 2.774 | 2.560 | 2.656 | 3,120,432 | -0.10(-3.55%) |
Jan 23, 2008 | 2.567 | 2.781 | 2.565 | 2.754 | 3,937,264 | +0.04(+1.54%) |
Jan 22, 2008 | 2.725 | 2.805 | 2.644 | 2.713 | 2,309,837 | -0.10(-3.64%) |
Jan 21, 2008 | 2.831 | 2.886 | 2.770 | 2.815 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.831 | 2.886 | 2.770 | 2.815 | 1,837,028 | -0.05(-1.90%) |
Jan 17, 2008 | 2.910 | 2.940 | 2.862 | 2.870 | 1,604,235 | -0.03(-1.16%) |
Jan 16, 2008 | 2.889 | 2.945 | 2.850 | 2.903 | 1,686,686 | -0.01(-0.28%) |
Jan 15, 2008 | 2.908 | 2.948 | 2.892 | 2.911 | 1,522,072 | -0.04(-1.30%) |
Jan 14, 2008 | 2.982 | 2.991 | 2.921 | 2.950 | 1,323,649 | -0.04(-1.39%) |
Jan 11, 2008 | 3.014 | 3.096 | 2.985 | 2.991 | 1,037,337 | -0.04(-1.37%) |
Jan 10, 2008 | 3.030 | 3.078 | 3.006 | 3.033 | 1,706,647 | -0.05(-1.56%) |
Jan 09, 2008 | 2.988 | 3.099 | 2.950 | 3.081 | 1,313,045 | +0.08(+2.56%) |
Jan 08, 2008 | 3.118 | 3.126 | 3.001 | 3.004 | 1,915,923 | -0.10(-3.30%) |
Jan 07, 2008 | 3.078 | 3.126 | 3.041 | 3.107 | 1,360,028 | +0.05(+1.79%) |
Jan 04, 2008 | 3.118 | 3.139 | 3.051 | 3.052 | 1,251,915 | -0.10(-3.20%) |
Jan 03, 2008 | 3.054 | 3.185 | 3.054 | 3.153 | 2,019,183 | +0.13(+4.18%) |
Jan 02, 2008 | 3.081 | 3.120 | 2.998 | 3.027 | 1,609,962 | -0.05(-1.67%) |