Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.200 | 3.330 | 3.160 | 3.320 | 2,945,148 | +0.12(+3.75%) |
Apr 29, 2008 | 3.200 | 3.230 | 3.120 | 3.200 | 3,502,845 | -0.05(-1.54%) |
Apr 28, 2008 | 3.260 | 3.290 | 3.220 | 3.250 | 2,500,141 | +0.01(+0.31%) |
Apr 25, 2008 | 3.220 | 3.300 | 3.200 | 3.240 | 2,604,483 | +0.02(+0.62%) |
Apr 24, 2008 | 3.250 | 3.280 | 3.140 | 3.220 | 4,891,905 | -0.06(-1.83%) |
Apr 23, 2008 | 3.500 | 3.520 | 3.240 | 3.280 | 6,326,340 | -0.25(-7.08%) |
Apr 22, 2008 | 3.650 | 3.660 | 3.520 | 3.530 | 4,192,196 | -0.10(-2.75%) |
Apr 21, 2008 | 3.670 | 3.680 | 3.550 | 3.630 | 2,945,505 | -0.01(-0.27%) |
Apr 18, 2008 | 3.650 | 3.670 | 3.560 | 3.640 | 4,013,844 | -0.16(-4.21%) |
Apr 17, 2008 | 3.770 | 3.800 | 3.730 | 3.800 | 1,767,104 | +0.00(+0.00%) |
Apr 16, 2008 | 3.660 | 3.830 | 3.660 | 3.800 | 3,924,740 | +0.17(+4.68%) |
Apr 15, 2008 | 3.680 | 3.690 | 3.550 | 3.630 | 2,144,009 | -0.03(-0.82%) |
Apr 14, 2008 | 3.470 | 3.660 | 3.470 | 3.660 | 3,485,842 | +0.14(+3.98%) |
Apr 11, 2008 | 3.600 | 3.600 | 3.470 | 3.520 | 2,243,041 | -0.06(-1.68%) |
Apr 10, 2008 | 3.500 | 3.610 | 3.410 | 3.580 | 3,475,160 | +0.11(+3.17%) |
Apr 09, 2008 | 3.400 | 3.500 | 3.370 | 3.470 | 3,405,566 | +0.05(+1.46%) |
Apr 08, 2008 | 3.430 | 3.450 | 3.380 | 3.420 | 1,094,882 | -0.04(-1.16%) |
Apr 07, 2008 | 3.500 | 3.550 | 3.430 | 3.460 | 1,980,796 | +0.00(+0.00%) |
Apr 04, 2008 | 3.460 | 3.470 | 3.410 | 3.460 | 2,104,933 | +0.01(+0.29%) |
Apr 03, 2008 | 3.400 | 3.530 | 3.400 | 3.450 | 3,641,526 | +0.00(+0.00%) |
Apr 02, 2008 | 3.360 | 3.500 | 3.340 | 3.450 | 3,573,228 | +0.11(+3.29%) |
Apr 01, 2008 | 3.400 | 3.435 | 3.280 | 3.340 | 5,938,370 | -0.08(-2.34%) |
Mar 31, 2008 | 3.630 | 3.650 | 3.410 | 3.420 | 4,117,791 | -0.15(-4.20%) |
Mar 28, 2008 | 3.750 | 3.750 | 3.570 | 3.570 | 2,619,989 | -0.16(-4.29%) |
Mar 27, 2008 | 3.830 | 3.830 | 3.710 | 3.730 | 2,046,128 | -0.09(-2.36%) |
Mar 26, 2008 | 3.750 | 3.850 | 3.700 | 3.820 | 3,506,345 | +0.12(+3.24%) |
Mar 25, 2008 | 3.760 | 3.840 | 3.670 | 3.700 | 3,770,756 | +0.00(+0.00%) |
Mar 24, 2008 | 3.740 | 3.800 | 3.660 | 3.700 | 2,793,626 | -0.61(-14.15%) |
Mar 21, 2008 | 3.360 | 4.310 | 3.340 | 4.310 | 9,127,347 | +0.00(+0.00%) |
Mar 20, 2008 | 3.360 | 4.310 | 3.340 | 4.310 | 9,078,147 | +0.84(+24.21%) |
Mar 19, 2008 | 3.730 | 3.740 | 3.450 | 3.470 | 7,316,971 | -0.33(-8.68%) |
Mar 18, 2008 | 4.130 | 4.170 | 3.760 | 3.800 | 5,315,390 | -0.34(-8.21%) |
Mar 17, 2008 | 4.100 | 4.170 | 4.000 | 4.140 | 4,657,908 | +0.04(+0.98%) |
Mar 14, 2008 | 4.130 | 4.130 | 3.970 | 4.100 | 3,212,735 | +0.04(+0.99%) |
Mar 13, 2008 | 4.050 | 4.140 | 4.000 | 4.060 | 4,349,810 | +0.11(+2.78%) |
Mar 12, 2008 | 3.900 | 4.030 | 3.840 | 3.950 | 4,268,804 | +0.05(+1.28%) |
Mar 11, 2008 | 3.700 | 3.950 | 3.700 | 3.900 | 3,590,307 | +0.24(+6.56%) |
Mar 10, 2008 | 3.770 | 3.782 | 3.640 | 3.660 | 3,633,549 | -0.13(-3.43%) |
Mar 07, 2008 | 4.000 | 4.010 | 3.790 | 3.790 | 3,918,945 | -0.23(-5.72%) |
Mar 06, 2008 | 4.010 | 4.080 | 3.930 | 4.020 | 2,912,338 | -0.01(-0.25%) |
Mar 05, 2008 | 3.990 | 4.100 | 3.960 | 4.030 | 3,752,168 | +0.10(+2.54%) |
Mar 04, 2008 | 4.120 | 4.200 | 3.880 | 3.930 | 5,647,258 | -0.20(-4.84%) |
Mar 03, 2008 | 4.170 | 4.240 | 4.050 | 4.130 | 4,186,311 | +0.01(+0.24%) |
Feb 29, 2008 | 4.240 | 4.240 | 4.060 | 4.120 | 5,070,835 | -0.13(-3.06%) |
Feb 28, 2008 | 4.090 | 4.320 | 3.950 | 4.250 | 9,626,851 | +0.22(+5.46%) |
Feb 27, 2008 | 4.210 | 4.210 | 4.020 | 4.030 | 6,824,755 | -0.17(-4.05%) |
Feb 26, 2008 | 4.100 | 4.200 | 4.060 | 4.200 | 3,776,897 | +0.08(+1.94%) |
Feb 25, 2008 | 4.100 | 4.120 | 4.000 | 4.120 | 2,400,356 | +0.07(+1.73%) |
Feb 22, 2008 | 4.010 | 4.070 | 3.930 | 4.050 | 1,925,705 | +0.05(+1.25%) |
Feb 21, 2008 | 4.150 | 4.200 | 3.970 | 4.000 | 5,083,015 | -0.10(-2.44%) |
Feb 20, 2008 | 3.900 | 4.100 | 3.900 | 4.100 | 3,373,464 | +0.11(+2.76%) |
Feb 19, 2008 | 3.950 | 4.040 | 3.920 | 3.990 | 3,144,027 | +0.16(+4.18%) |
Feb 18, 2008 | 3.830 | 3.890 | 3.760 | 3.830 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.830 | 3.890 | 3.760 | 3.830 | 1,769,810 | +0.07(+1.86%) |
Feb 14, 2008 | 3.820 | 3.940 | 3.760 | 3.760 | 3,535,660 | -0.06(-1.57%) |
Feb 13, 2008 | 3.720 | 3.890 | 3.530 | 3.820 | 6,466,933 | +0.12(+3.24%) |
Feb 12, 2008 | 3.900 | 3.960 | 3.640 | 3.700 | 4,286,891 | -0.20(-5.13%) |
Feb 11, 2008 | 3.840 | 3.950 | 3.750 | 3.900 | 2,970,690 | +0.16(+4.28%) |
Feb 08, 2008 | 3.650 | 3.830 | 3.630 | 3.740 | 3,929,184 | +0.11(+3.03%) |
Feb 07, 2008 | 3.700 | 3.810 | 3.610 | 3.630 | 3,954,589 | -0.09(-2.42%) |
Feb 06, 2008 | 3.810 | 3.900 | 3.710 | 3.720 | 4,222,455 | -0.05(-1.33%) |
Feb 05, 2008 | 3.760 | 3.850 | 3.700 | 3.770 | 3,408,836 | -0.07(-1.82%) |
Feb 04, 2008 | 3.880 | 3.920 | 3.800 | 3.840 | 3,502,377 | -0.12(-3.03%) |