Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.100 | 3.110 | 3.020 | 3.060 | 87,030 | +0.05(+1.66%) |
Apr 29, 2008 | 3.100 | 3.100 | 3.000 | 3.010 | 138,038 | -0.09(-2.90%) |
Apr 28, 2008 | 3.100 | 3.200 | 3.010 | 3.100 | 228,624 | +0.10(+3.33%) |
Apr 25, 2008 | 3.050 | 3.050 | 2.953 | 3.000 | 112,332 | +0.11(+3.81%) |
Apr 24, 2008 | 2.880 | 2.890 | 2.880 | 2.890 | 2,050 | -0.03(-1.03%) |
Apr 23, 2008 | 2.880 | 2.920 | 2.880 | 2.920 | 1,800 | +0.10(+3.55%) |
Apr 22, 2008 | 2.850 | 2.850 | 2.820 | 2.820 | 10,900 | +0.03(+1.08%) |
Apr 21, 2008 | 2.750 | 2.790 | 2.750 | 2.790 | 1,709 | -0.02(-0.71%) |
Apr 18, 2008 | 2.800 | 2.850 | 2.796 | 2.810 | 3,200 | +0.01(+0.36%) |
Apr 17, 2008 | 2.820 | 2.820 | 2.800 | 2.800 | 300 | +0.02(+0.72%) |
Apr 16, 2008 | 2.670 | 2.900 | 2.670 | 2.780 | 15,212 | -0.01(-0.36%) |
Apr 15, 2008 | 2.620 | 2.890 | 2.620 | 2.790 | 7,100 | -0.01(-0.36%) |
Apr 14, 2008 | 2.850 | 2.890 | 2.760 | 2.800 | 9,300 | -0.01(-0.36%) |
Apr 11, 2008 | 2.770 | 2.810 | 2.770 | 2.810 | 1,500 | +0.00(+0.00%) |
Apr 10, 2008 | 2.770 | 2.900 | 2.770 | 2.810 | 7,750 | +0.06(+2.18%) |
Apr 09, 2008 | 2.770 | 2.770 | 2.710 | 2.750 | 14,741 | +0.00(+0.00%) |
Apr 08, 2008 | 2.760 | 2.796 | 2.750 | 2.750 | 16,218 | +0.03(+1.10%) |
Apr 07, 2008 | 2.740 | 2.780 | 2.720 | 2.720 | 3,600 | +0.00(+0.00%) |
Apr 04, 2008 | 2.860 | 2.880 | 2.720 | 2.720 | 7,063 | -0.08(-2.86%) |
Apr 03, 2008 | 2.940 | 2.940 | 2.800 | 2.800 | 1,200 | -0.15(-5.08%) |
Apr 02, 2008 | 2.830 | 2.990 | 2.740 | 2.950 | 19,740 | +0.10(+3.51%) |
Apr 01, 2008 | 2.890 | 2.990 | 2.730 | 2.850 | 8,401 | -0.09(-3.06%) |
Mar 31, 2008 | 2.760 | 2.990 | 2.560 | 2.940 | 56,132 | +0.18(+6.53%) |
Mar 28, 2008 | 2.561 | 2.760 | 2.540 | 2.760 | 12,647 | +0.24(+9.52%) |
Mar 27, 2008 | 2.720 | 2.740 | 2.510 | 2.520 | 14,986 | -0.13(-4.91%) |
Mar 26, 2008 | 2.940 | 2.940 | 2.650 | 2.650 | 13,620 | -0.34(-11.37%) |
Mar 25, 2008 | 3.040 | 3.050 | 2.910 | 2.990 | 11,000 | -0.06(-1.97%) |
Mar 24, 2008 | 2.780 | 3.050 | 2.780 | 3.050 | 5,133 | +0.24(+8.54%) |
Mar 21, 2008 | 2.790 | 2.990 | 2.540 | 2.810 | 8,470 | +0.00(+0.00%) |
Mar 20, 2008 | 2.790 | 2.990 | 2.540 | 2.810 | 8,470 | +0.03(+1.08%) |
Mar 19, 2008 | 2.720 | 3.000 | 2.514 | 2.780 | 18,526 | -0.21(-7.02%) |
Mar 18, 2008 | 2.760 | 2.990 | 2.760 | 2.990 | 6,150 | +0.23(+8.33%) |
Mar 17, 2008 | 2.700 | 2.900 | 2.560 | 2.760 | 19,466 | +0.03(+1.10%) |
Mar 14, 2008 | 2.500 | 2.730 | 2.500 | 2.730 | 5,056 | +0.30(+12.35%) |
Mar 13, 2008 | 2.500 | 2.500 | 2.380 | 2.430 | 15,767 | -0.09(-3.57%) |
Mar 12, 2008 | 2.740 | 2.760 | 2.400 | 2.520 | 454,456 | -0.29(-10.32%) |
Mar 11, 2008 | 2.760 | 3.030 | 2.530 | 2.810 | 20,571 | -0.13(-4.42%) |
Mar 10, 2008 | 2.940 | 2.940 | 2.940 | 2.940 | 200 | +0.07(+2.44%) |
Mar 07, 2008 | 2.990 | 3.000 | 2.870 | 2.870 | 8,182 | -0.04(-1.37%) |
Mar 06, 2008 | 2.810 | 3.000 | 2.800 | 2.910 | 3,462 | +0.03(+1.04%) |
Mar 05, 2008 | 2.860 | 3.020 | 2.650 | 2.880 | 10,409 | +0.00(+0.00%) |
Mar 04, 2008 | 2.890 | 2.890 | 2.880 | 2.880 | 1,500 | +0.00(+0.00%) |
Mar 03, 2008 | 3.010 | 3.010 | 2.870 | 2.880 | 1,200 | -0.21(-6.80%) |
Feb 29, 2008 | 2.950 | 3.170 | 2.950 | 3.090 | 1,100 | +0.10(+3.34%) |
Feb 28, 2008 | 3.170 | 3.170 | 2.850 | 2.990 | 7,517 | -0.18(-5.68%) |
Feb 27, 2008 | 2.930 | 3.190 | 2.930 | 3.170 | 8,275 | -0.03(-0.94%) |
Feb 26, 2008 | 3.180 | 3.200 | 2.940 | 3.200 | 25,400 | +0.01(+0.31%) |
Feb 25, 2008 | 2.900 | 3.190 | 2.900 | 3.190 | 2,700 | +0.29(+10.00%) |
Feb 22, 2008 | 2.850 | 2.900 | 2.730 | 2.900 | 26,600 | +0.17(+6.23%) |
Feb 21, 2008 | 2.830 | 2.830 | 2.730 | 2.730 | 13,601 | -0.02(-0.73%) |
Feb 20, 2008 | 3.250 | 3.250 | 2.600 | 2.750 | 55,030 | -0.50(-15.38%) |
Feb 19, 2008 | 3.250 | 3.250 | 3.240 | 3.250 | 1,500 | +0.15(+4.84%) |
Feb 18, 2008 | 2.980 | 3.170 | 2.690 | 3.100 | 3,491 | +0.00(+0.00%) |
Feb 15, 2008 | 2.980 | 3.170 | 2.690 | 3.100 | 3,491 | -0.04(-1.27%) |
Feb 14, 2008 | 3.140 | 3.140 | 3.140 | 3.140 | 100 | +0.23(+7.90%) |
Feb 13, 2008 | 3.010 | 3.020 | 2.880 | 2.910 | 7,400 | -0.22(-7.03%) |
Feb 12, 2008 | 3.020 | 3.250 | 3.020 | 3.130 | 2,580 | +0.27(+9.44%) |
Feb 11, 2008 | 3.010 | 3.010 | 2.860 | 2.860 | 4,325 | -0.11(-3.70%) |
Feb 08, 2008 | 3.200 | 3.200 | 2.970 | 2.970 | 7,485 | -0.24(-7.48%) |
Feb 07, 2008 | 3.120 | 3.210 | 3.100 | 3.210 | 600 | +0.00(+0.00%) |
Feb 06, 2008 | 3.200 | 3.330 | 3.200 | 3.210 | 2,500 | +0.01(+0.31%) |
Feb 05, 2008 | 3.200 | 3.200 | 3.060 | 3.200 | 6,659 | -0.10(-3.03%) |
Feb 04, 2008 | 3.100 | 3.300 | 3.100 | 3.300 | 9,000 | +0.29(+9.63%) |