Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.950 | 3.000 | 2.710 | 2.780 | 477,233 | -0.18(-6.08%) |
Apr 29, 2008 | 3.160 | 3.160 | 2.920 | 2.960 | 193,704 | -0.19(-6.03%) |
Apr 28, 2008 | 3.180 | 3.240 | 2.960 | 3.150 | 170,581 | -0.06(-1.87%) |
Apr 25, 2008 | 3.060 | 3.270 | 3.020 | 3.210 | 449,591 | +0.19(+6.29%) |
Apr 24, 2008 | 2.920 | 3.060 | 2.910 | 3.020 | 252,657 | +0.11(+3.78%) |
Apr 23, 2008 | 2.890 | 2.940 | 2.830 | 2.910 | 198,872 | +0.04(+1.39%) |
Apr 22, 2008 | 2.900 | 2.920 | 2.850 | 2.870 | 242,530 | +0.01(+0.35%) |
Apr 21, 2008 | 2.870 | 3.040 | 2.850 | 2.860 | 725,106 | -0.03(-1.04%) |
Apr 18, 2008 | 2.950 | 2.980 | 2.810 | 2.890 | 454,581 | -0.05(-1.70%) |
Apr 17, 2008 | 2.870 | 2.980 | 2.620 | 2.940 | 677,934 | +0.07(+2.44%) |
Apr 16, 2008 | 2.910 | 2.950 | 2.840 | 2.870 | 383,622 | +0.00(+0.00%) |
Apr 15, 2008 | 2.900 | 2.920 | 2.820 | 2.870 | 384,262 | -0.02(-0.69%) |
Apr 14, 2008 | 3.150 | 3.150 | 2.860 | 2.890 | 564,544 | -0.26(-8.25%) |
Apr 11, 2008 | 3.300 | 3.300 | 3.090 | 3.150 | 195,174 | -0.15(-4.55%) |
Apr 10, 2008 | 3.190 | 3.360 | 3.170 | 3.300 | 396,489 | +0.12(+3.77%) |
Apr 09, 2008 | 3.430 | 3.430 | 3.150 | 3.180 | 305,104 | -0.21(-6.19%) |
Apr 08, 2008 | 3.270 | 3.390 | 3.150 | 3.390 | 514,349 | +0.10(+3.04%) |
Apr 07, 2008 | 3.150 | 3.300 | 3.060 | 3.290 | 302,618 | +0.13(+4.11%) |
Apr 04, 2008 | 3.270 | 3.279 | 3.130 | 3.160 | 407,561 | -0.08(-2.47%) |
Apr 03, 2008 | 3.210 | 3.270 | 3.200 | 3.240 | 243,063 | -0.01(-0.31%) |
Apr 02, 2008 | 3.420 | 3.480 | 3.210 | 3.250 | 458,108 | -0.01(-0.31%) |
Apr 01, 2008 | 3.240 | 3.440 | 3.220 | 3.260 | 612,648 | +0.02(+0.62%) |
Mar 31, 2008 | 3.350 | 3.440 | 3.240 | 3.240 | 479,647 | -0.10(-2.99%) |
Mar 28, 2008 | 3.550 | 3.630 | 3.280 | 3.340 | 272,474 | -0.22(-6.18%) |
Mar 27, 2008 | 3.810 | 3.980 | 3.500 | 3.560 | 421,529 | -0.25(-6.56%) |
Mar 26, 2008 | 3.310 | 3.920 | 3.230 | 3.810 | 646,561 | +0.47(+14.07%) |
Mar 25, 2008 | 3.610 | 3.640 | 3.310 | 3.340 | 537,842 | -0.26(-7.22%) |
Mar 24, 2008 | 3.270 | 3.680 | 3.270 | 3.600 | 1,107,394 | +0.34(+10.43%) |
Mar 21, 2008 | 3.750 | 3.750 | 3.210 | 3.260 | 773,556 | +0.00(+0.00%) |
Mar 20, 2008 | 3.750 | 3.750 | 3.210 | 3.260 | 773,556 | -0.42(-11.41%) |
Mar 19, 2008 | 3.820 | 3.870 | 3.620 | 3.680 | 309,064 | -0.10(-2.65%) |
Mar 18, 2008 | 3.680 | 3.840 | 3.570 | 3.780 | 242,138 | +0.18(+5.00%) |
Mar 17, 2008 | 3.730 | 3.770 | 3.570 | 3.600 | 329,236 | -0.23(-6.01%) |
Mar 14, 2008 | 3.850 | 3.900 | 3.650 | 3.830 | 242,096 | +0.05(+1.32%) |
Mar 13, 2008 | 3.730 | 4.010 | 3.650 | 3.780 | 643,189 | +0.01(+0.27%) |
Mar 12, 2008 | 3.940 | 3.940 | 3.590 | 3.770 | 575,561 | -0.17(-4.31%) |
Mar 11, 2008 | 4.020 | 4.179 | 3.810 | 3.940 | 630,730 | -0.10(-2.48%) |
Mar 10, 2008 | 4.000 | 4.080 | 3.940 | 4.040 | 466,031 | +0.07(+1.76%) |
Mar 07, 2008 | 3.880 | 4.240 | 3.820 | 3.970 | 655,613 | +0.04(+1.02%) |
Mar 06, 2008 | 4.200 | 4.200 | 3.890 | 3.930 | 803,095 | -0.31(-7.31%) |
Mar 05, 2008 | 4.400 | 4.410 | 4.210 | 4.240 | 741,443 | -0.15(-3.42%) |
Mar 04, 2008 | 4.250 | 4.500 | 4.200 | 4.390 | 1,876,116 | +0.31(+7.60%) |
Mar 03, 2008 | 4.340 | 4.660 | 4.020 | 4.080 | 2,090,007 | -0.60(-12.82%) |
Feb 29, 2008 | 6.280 | 6.330 | 3.820 | 4.680 | 5,562,811 | -1.69(-26.53%) |
Feb 28, 2008 | 6.830 | 6.830 | 6.320 | 6.370 | 549,600 | -0.53(-7.68%) |
Feb 27, 2008 | 6.690 | 6.960 | 6.610 | 6.900 | 597,584 | +0.12(+1.77%) |
Feb 26, 2008 | 6.370 | 6.800 | 6.240 | 6.780 | 279,865 | +0.39(+6.10%) |
Feb 25, 2008 | 6.350 | 6.490 | 6.200 | 6.390 | 1,387,628 | +0.04(+0.63%) |
Feb 22, 2008 | 6.690 | 6.750 | 6.350 | 6.350 | 668,206 | -0.33(-4.94%) |
Feb 21, 2008 | 6.850 | 6.860 | 6.550 | 6.680 | 751,784 | -0.19(-2.77%) |
Feb 20, 2008 | 5.850 | 7.020 | 5.830 | 6.870 | 3,734,696 | -0.77(-10.08%) |
Feb 19, 2008 | 8.030 | 8.170 | 7.550 | 7.640 | 443,201 | -0.31(-3.90%) |
Feb 18, 2008 | 8.050 | 8.420 | 7.890 | 7.950 | 502,197 | +0.00(+0.00%) |
Feb 15, 2008 | 8.050 | 8.420 | 7.890 | 7.950 | 502,197 | -0.19(-2.33%) |
Feb 14, 2008 | 8.110 | 8.500 | 7.838 | 8.140 | 685,741 | -0.03(-0.37%) |
Feb 13, 2008 | 7.610 | 8.480 | 7.480 | 8.170 | 1,226,722 | +0.66(+8.79%) |
Feb 12, 2008 | 7.570 | 7.600 | 7.330 | 7.510 | 313,691 | -0.03(-0.40%) |
Feb 11, 2008 | 7.290 | 7.540 | 7.220 | 7.540 | 373,014 | +0.27(+3.71%) |
Feb 08, 2008 | 7.300 | 7.480 | 7.130 | 7.270 | 387,288 | -0.11(-1.49%) |
Feb 07, 2008 | 6.990 | 7.390 | 6.890 | 7.380 | 666,180 | +0.34(+4.83%) |
Feb 06, 2008 | 6.590 | 7.200 | 6.480 | 7.040 | 839,747 | +0.52(+7.98%) |
Feb 05, 2008 | 6.000 | 6.570 | 5.910 | 6.520 | 781,981 | +0.46(+7.59%) |
Feb 04, 2008 | 6.300 | 6.480 | 5.810 | 6.060 | 793,971 | -0.60(-9.01%) |