Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2.910 | 3.000 | 2.900 | 2.980 | 399,966 | +0.08(+2.76%) |
Mar 28, 2008 | 3.000 | 3.020 | 2.900 | 2.900 | 247,284 | -0.10(-3.33%) |
Mar 27, 2008 | 3.140 | 3.140 | 2.990 | 3.000 | 392,334 | -0.13(-4.15%) |
Mar 26, 2008 | 3.110 | 3.140 | 2.960 | 3.130 | 324,879 | -0.06(-1.88%) |
Mar 25, 2008 | 3.090 | 3.190 | 3.010 | 3.190 | 637,028 | +0.14(+4.59%) |
Mar 24, 2008 | 3.000 | 3.060 | 2.960 | 3.050 | 513,393 | +0.05(+1.67%) |
Mar 21, 2008 | 3.000 | 3.010 | 2.800 | 3.000 | 1,489,363 | +0.00(+0.00%) |
Mar 20, 2008 | 3.000 | 3.010 | 2.800 | 3.000 | 1,489,363 | +0.10(+3.45%) |
Mar 19, 2008 | 2.990 | 3.000 | 2.840 | 2.900 | 571,863 | -0.04(-1.36%) |
Mar 18, 2008 | 2.650 | 2.960 | 2.620 | 2.940 | 596,879 | +0.35(+13.51%) |
Mar 17, 2008 | 2.770 | 2.770 | 2.500 | 2.590 | 885,015 | -0.18(-6.50%) |
Mar 14, 2008 | 2.970 | 3.000 | 2.750 | 2.770 | 827,382 | -0.20(-6.73%) |
Mar 13, 2008 | 2.960 | 3.010 | 2.950 | 2.970 | 505,176 | -0.01(-0.34%) |
Mar 12, 2008 | 3.040 | 3.040 | 2.970 | 2.980 | 561,579 | -0.06(-1.97%) |
Mar 11, 2008 | 3.070 | 3.070 | 2.940 | 3.040 | 635,906 | +0.04(+1.33%) |
Mar 10, 2008 | 3.070 | 3.070 | 2.950 | 3.000 | 655,268 | -0.02(-0.66%) |
Mar 07, 2008 | 2.970 | 3.030 | 2.950 | 3.020 | 532,060 | +0.05(+1.68%) |
Mar 06, 2008 | 3.120 | 3.120 | 2.970 | 2.970 | 507,723 | -0.17(-5.41%) |
Mar 05, 2008 | 3.020 | 3.140 | 3.000 | 3.140 | 400,356 | +0.14(+4.67%) |
Mar 04, 2008 | 3.010 | 3.050 | 2.980 | 3.000 | 534,728 | -0.01(-0.33%) |
Mar 03, 2008 | 3.120 | 3.160 | 3.010 | 3.010 | 446,668 | -0.11(-3.53%) |
Feb 29, 2008 | 3.010 | 3.130 | 3.010 | 3.120 | 556,951 | +0.07(+2.30%) |
Feb 28, 2008 | 3.180 | 3.180 | 3.050 | 3.050 | 502,722 | -0.15(-4.69%) |
Feb 27, 2008 | 3.270 | 3.280 | 3.180 | 3.200 | 519,339 | -0.11(-3.32%) |
Feb 26, 2008 | 3.140 | 3.310 | 3.110 | 3.310 | 762,140 | +0.15(+4.75%) |
Feb 25, 2008 | 3.040 | 3.160 | 3.000 | 3.160 | 725,348 | +0.11(+3.61%) |
Feb 22, 2008 | 3.030 | 3.080 | 2.980 | 3.050 | 649,984 | +0.04(+1.33%) |
Feb 21, 2008 | 3.130 | 3.180 | 3.010 | 3.010 | 513,230 | -0.11(-3.53%) |
Feb 20, 2008 | 3.040 | 3.120 | 3.000 | 3.120 | 364,984 | +0.07(+2.30%) |
Feb 19, 2008 | 3.040 | 3.130 | 3.000 | 3.050 | 1,188,017 | +0.06(+2.01%) |
Feb 18, 2008 | 3.030 | 3.070 | 2.970 | 2.990 | 857,960 | +0.00(+0.00%) |
Feb 15, 2008 | 3.030 | 3.070 | 2.970 | 2.990 | 857,960 | -0.04(-1.32%) |
Feb 14, 2008 | 3.190 | 3.252 | 3.000 | 3.030 | 1,661,500 | -0.55(-15.36%) |
Feb 13, 2008 | 3.500 | 3.580 | 3.150 | 3.580 | 856,379 | +0.15(+4.37%) |
Feb 12, 2008 | 3.150 | 3.440 | 3.130 | 3.430 | 501,334 | +0.31(+9.94%) |
Feb 11, 2008 | 3.060 | 3.180 | 3.050 | 3.120 | 355,265 | +0.07(+2.30%) |
Feb 08, 2008 | 3.080 | 3.190 | 3.010 | 3.050 | 621,633 | -0.03(-0.97%) |
Feb 07, 2008 | 3.040 | 3.190 | 3.030 | 3.080 | 581,848 | +0.03(+0.98%) |
Feb 06, 2008 | 3.140 | 3.280 | 3.040 | 3.050 | 406,697 | -0.03(-0.97%) |
Feb 05, 2008 | 3.220 | 3.290 | 3.080 | 3.080 | 535,861 | -0.21(-6.38%) |
Feb 04, 2008 | 3.460 | 3.470 | 3.290 | 3.290 | 215,555 | -0.17(-4.91%) |
Feb 01, 2008 | 3.410 | 3.460 | 3.310 | 3.460 | 325,294 | +0.07(+2.06%) |
Jan 31, 2008 | 3.410 | 3.490 | 3.270 | 3.390 | 463,999 | -0.03(-0.88%) |
Jan 30, 2008 | 3.280 | 3.420 | 3.230 | 3.420 | 454,071 | +0.12(+3.64%) |
Jan 29, 2008 | 3.350 | 3.400 | 3.230 | 3.300 | 712,264 | -0.02(-0.60%) |
Jan 28, 2008 | 3.290 | 3.410 | 3.150 | 3.320 | 258,130 | +0.03(+0.91%) |
Jan 25, 2008 | 3.340 | 3.550 | 3.200 | 3.290 | 651,850 | -0.03(-0.90%) |
Jan 24, 2008 | 3.230 | 3.330 | 3.170 | 3.320 | 728,854 | +0.12(+3.75%) |
Jan 23, 2008 | 2.990 | 3.300 | 2.955 | 3.200 | 1,052,823 | +0.15(+4.92%) |
Jan 22, 2008 | 2.900 | 3.100 | 2.830 | 3.050 | 1,124,678 | +0.02(+0.66%) |
Jan 21, 2008 | 2.920 | 3.060 | 2.920 | 3.030 | 893,631 | +0.00(+0.00%) |
Jan 18, 2008 | 2.920 | 3.060 | 2.920 | 3.030 | 893,631 | +0.02(+0.66%) |
Jan 17, 2008 | 3.010 | 3.090 | 2.970 | 3.010 | 587,202 | +0.00(+0.00%) |
Jan 16, 2008 | 2.980 | 3.100 | 2.940 | 3.010 | 681,554 | +0.03(+1.01%) |
Jan 15, 2008 | 2.960 | 3.020 | 2.930 | 2.980 | 663,676 | +0.02(+0.68%) |
Jan 14, 2008 | 3.100 | 3.100 | 2.920 | 2.960 | 889,638 | -0.05(-1.66%) |
Jan 11, 2008 | 3.110 | 3.210 | 3.000 | 3.010 | 886,289 | -0.07(-2.27%) |
Jan 10, 2008 | 3.220 | 3.230 | 2.960 | 3.080 | 1,308,327 | -0.17(-5.23%) |
Jan 09, 2008 | 3.260 | 3.340 | 3.200 | 3.250 | 736,980 | -0.03(-0.91%) |
Jan 08, 2008 | 3.290 | 3.540 | 3.250 | 3.280 | 817,041 | -0.02(-0.61%) |
Jan 07, 2008 | 3.140 | 3.310 | 3.100 | 3.300 | 954,200 | +0.18(+5.77%) |
Jan 04, 2008 | 3.420 | 3.430 | 3.110 | 3.120 | 1,070,988 | -0.31(-9.04%) |
Jan 03, 2008 | 3.600 | 3.650 | 3.420 | 3.430 | 650,414 | -0.13(-3.65%) |
Jan 02, 2008 | 3.820 | 3.820 | 3.510 | 3.560 | 1,059,949 | -0.19(-5.07%) |