Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.619 | 3.705 | 3.534 | 3.629 | 4,487,268 | +0.00(+0.09%) |
Apr 29, 2008 | 3.575 | 3.658 | 3.484 | 3.626 | 8,457,190 | +0.13(+3.77%) |
Apr 28, 2008 | 3.414 | 3.621 | 3.398 | 3.494 | 14,109,253 | +0.18(+5.55%) |
Apr 25, 2008 | 3.260 | 3.333 | 3.248 | 3.310 | 10,124,329 | +0.05(+1.65%) |
Apr 24, 2008 | 3.268 | 3.284 | 3.239 | 3.256 | 1,816,646 | -0.01(-0.30%) |
Apr 23, 2008 | 3.269 | 3.328 | 3.234 | 3.266 | 5,949,326 | +0.00(+0.00%) |
Apr 22, 2008 | 3.284 | 3.326 | 3.260 | 3.266 | 2,000,279 | -0.05(-1.37%) |
Apr 21, 2008 | 3.287 | 3.365 | 3.235 | 3.312 | 2,899,826 | +0.00(+0.15%) |
Apr 18, 2008 | 3.325 | 3.395 | 3.260 | 3.307 | 5,407,789 | -0.01(-0.29%) |
Apr 17, 2008 | 3.289 | 3.321 | 3.276 | 3.317 | 1,139,846 | +0.03(+0.94%) |
Apr 16, 2008 | 3.247 | 3.325 | 3.244 | 3.286 | 3,252,342 | +0.04(+1.20%) |
Apr 15, 2008 | 3.138 | 3.247 | 3.138 | 3.247 | 4,493,794 | +0.12(+3.79%) |
Apr 14, 2008 | 3.120 | 3.167 | 3.087 | 3.128 | 1,477,041 | -0.01(-0.21%) |
Apr 11, 2008 | 3.122 | 3.196 | 3.105 | 3.135 | 2,093,274 | +0.00(+0.10%) |
Apr 10, 2008 | 3.104 | 3.169 | 3.084 | 3.131 | 984,747 | +0.01(+0.47%) |
Apr 09, 2008 | 3.130 | 3.178 | 3.092 | 3.117 | 2,219,243 | -0.03(-0.93%) |
Apr 08, 2008 | 3.245 | 3.245 | 3.122 | 3.146 | 3,746,204 | -0.10(-3.06%) |
Apr 07, 2008 | 3.217 | 3.245 | 3.175 | 3.245 | 3,349,586 | +0.10(+3.05%) |
Apr 04, 2008 | 3.151 | 3.213 | 3.118 | 3.149 | 1,387,829 | -0.01(-0.46%) |
Apr 03, 2008 | 3.156 | 3.193 | 3.089 | 3.164 | 1,730,910 | +0.01(+0.36%) |
Apr 02, 2008 | 3.154 | 3.193 | 3.110 | 3.152 | 3,533,797 | -0.01(-0.31%) |
Apr 01, 2008 | 3.167 | 3.203 | 3.102 | 3.162 | 3,159,526 | +0.04(+1.25%) |
Mar 31, 2008 | 3.076 | 3.130 | 3.061 | 3.123 | 2,639,123 | +0.05(+1.53%) |
Mar 28, 2008 | 3.045 | 3.122 | 3.032 | 3.076 | 6,529,367 | +0.04(+1.23%) |
Mar 27, 2008 | 2.993 | 3.065 | 2.980 | 3.039 | 5,171,099 | +0.05(+1.74%) |
Mar 26, 2008 | 2.996 | 3.061 | 2.964 | 2.987 | 14,336,366 | +0.03(+1.16%) |
Mar 25, 2008 | 2.858 | 2.987 | 2.847 | 2.952 | 5,713,952 | +0.09(+3.01%) |
Mar 24, 2008 | 2.845 | 2.988 | 2.832 | 2.866 | 7,447,889 | +0.06(+2.26%) |
Mar 21, 2008 | 2.639 | 2.821 | 2.639 | 2.803 | 8,930,355 | +0.00(+0.00%) |
Mar 20, 2008 | 2.639 | 2.821 | 2.639 | 2.803 | 8,930,355 | +0.16(+6.09%) |
Mar 19, 2008 | 3.048 | 3.048 | 2.642 | 2.642 | 23,078,162 | -0.41(-13.56%) |
Mar 18, 2008 | 3.037 | 3.112 | 2.954 | 3.057 | 11,547,741 | +0.04(+1.35%) |
Mar 17, 2008 | 3.255 | 3.256 | 2.952 | 3.016 | 17,143,714 | -0.27(-8.08%) |
Mar 14, 2008 | 3.294 | 3.331 | 3.230 | 3.281 | 3,336,491 | -0.01(-0.30%) |
Mar 13, 2008 | 3.284 | 3.328 | 3.221 | 3.291 | 4,604,650 | -0.03(-0.98%) |
Mar 12, 2008 | 3.304 | 3.390 | 3.297 | 3.323 | 4,495,332 | -0.01(-0.24%) |
Mar 11, 2008 | 3.331 | 3.411 | 3.271 | 3.331 | 3,181,441 | +0.05(+1.64%) |
Mar 10, 2008 | 3.333 | 3.391 | 3.237 | 3.278 | 5,789,398 | -0.08(-2.47%) |
Mar 07, 2008 | 3.357 | 3.448 | 3.305 | 3.361 | 5,812,704 | -0.04(-1.10%) |
Mar 06, 2008 | 3.274 | 3.473 | 3.252 | 3.398 | 5,535,104 | +0.03(+0.97%) |
Mar 05, 2008 | 3.466 | 3.487 | 3.365 | 3.365 | 7,435,273 | -0.05(-1.48%) |
Mar 04, 2008 | 3.495 | 3.513 | 3.351 | 3.416 | 7,380,832 | -0.07(-2.10%) |
Mar 03, 2008 | 3.479 | 3.551 | 3.432 | 3.489 | 8,029,216 | +0.00(+0.05%) |
Feb 29, 2008 | 3.422 | 3.531 | 3.416 | 3.487 | 8,530,674 | +0.07(+1.90%) |
Feb 28, 2008 | 3.414 | 3.456 | 3.370 | 3.422 | 6,287,880 | -0.01(-0.38%) |
Feb 27, 2008 | 3.409 | 3.494 | 3.362 | 3.435 | 17,746,944 | +0.05(+1.34%) |
Feb 26, 2008 | 3.352 | 3.426 | 3.338 | 3.390 | 3,865,069 | +0.04(+1.16%) |
Feb 25, 2008 | 3.396 | 3.414 | 3.335 | 3.351 | 4,961,761 | -0.03(-0.96%) |
Feb 22, 2008 | 3.343 | 3.396 | 3.308 | 3.383 | 3,939,137 | -0.01(-0.29%) |
Feb 21, 2008 | 3.279 | 3.443 | 3.274 | 3.393 | 37,198,228 | +0.32(+10.42%) |
Feb 20, 2008 | 3.024 | 3.081 | 2.949 | 3.073 | 8,597,651 | +0.04(+1.18%) |
Feb 19, 2008 | 2.878 | 3.078 | 2.878 | 3.037 | 13,949,258 | +0.18(+6.14%) |
Feb 18, 2008 | 2.845 | 2.877 | 2.765 | 2.861 | 6,022,428 | +0.00(+0.00%) |
Feb 15, 2008 | 2.845 | 2.877 | 2.765 | 2.861 | 6,022,428 | +0.00(+0.17%) |
Feb 14, 2008 | 2.883 | 2.899 | 2.831 | 2.857 | 6,226,156 | +0.01(+0.52%) |
Feb 13, 2008 | 2.809 | 2.876 | 2.803 | 2.842 | 3,063,345 | +0.05(+1.92%) |
Feb 12, 2008 | 2.878 | 2.918 | 2.774 | 2.788 | 5,309,511 | -0.08(-2.94%) |
Feb 11, 2008 | 2.861 | 2.907 | 2.790 | 2.873 | 3,670,721 | +0.01(+0.40%) |
Feb 08, 2008 | 2.803 | 2.873 | 2.778 | 2.861 | 3,562,540 | +0.07(+2.68%) |
Feb 07, 2008 | 2.754 | 2.818 | 2.720 | 2.787 | 3,713,838 | -0.01(-0.46%) |
Feb 06, 2008 | 2.892 | 2.956 | 2.751 | 2.800 | 5,229,925 | -0.05(-1.60%) |
Feb 05, 2008 | 2.878 | 2.923 | 2.804 | 2.845 | 4,777,415 | -0.08(-2.67%) |
Feb 04, 2008 | 2.972 | 3.006 | 2.909 | 2.923 | 5,185,030 | -0.03(-1.10%) |