Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.720 | 2.802 | 2.662 | 2.682 | 5,990,370 | -0.03(-1.24%) |
Apr 29, 2008 | 2.682 | 2.730 | 2.633 | 2.715 | 4,347,226 | +0.02(+0.90%) |
Apr 28, 2008 | 2.747 | 2.788 | 2.648 | 2.691 | 7,805,625 | -0.07(-2.53%) |
Apr 25, 2008 | 2.778 | 2.860 | 2.679 | 2.761 | 5,319,363 | +0.00(+0.18%) |
Apr 24, 2008 | 2.766 | 2.848 | 2.691 | 2.756 | 3,891,265 | -0.02(-0.78%) |
Apr 23, 2008 | 2.800 | 2.855 | 2.720 | 2.778 | 4,706,509 | +0.00(+0.09%) |
Apr 22, 2008 | 2.807 | 2.824 | 2.713 | 2.776 | 7,462,496 | -0.08(-2.71%) |
Apr 21, 2008 | 2.855 | 2.858 | 2.749 | 2.853 | 8,582,482 | -0.02(-0.67%) |
Apr 18, 2008 | 2.737 | 3.063 | 2.727 | 2.872 | 21,770,762 | +0.34(+13.23%) |
Apr 17, 2008 | 2.742 | 2.742 | 2.513 | 2.537 | 9,077,223 | -0.05(-1.78%) |
Apr 16, 2008 | 2.573 | 2.650 | 2.486 | 2.583 | 7,347,345 | +0.04(+1.61%) |
Apr 15, 2008 | 2.727 | 2.739 | 2.515 | 2.542 | 11,519,129 | -0.17(-6.40%) |
Apr 14, 2008 | 2.653 | 2.735 | 2.493 | 2.715 | 8,919,496 | +0.06(+2.37%) |
Apr 11, 2008 | 2.655 | 2.715 | 2.597 | 2.653 | 5,318,977 | -0.04(-1.52%) |
Apr 10, 2008 | 2.739 | 2.809 | 2.667 | 2.694 | 4,516,665 | -0.01(-0.27%) |
Apr 09, 2008 | 2.783 | 2.942 | 2.691 | 2.701 | 6,851,921 | -0.08(-2.78%) |
Apr 08, 2008 | 2.853 | 2.872 | 2.761 | 2.778 | 4,984,155 | -0.10(-3.60%) |
Apr 07, 2008 | 2.896 | 2.966 | 2.863 | 2.882 | 5,862,872 | -0.00(-0.08%) |
Apr 04, 2008 | 2.949 | 3.024 | 2.853 | 2.884 | 6,888,493 | -0.07(-2.29%) |
Apr 03, 2008 | 2.896 | 3.010 | 2.737 | 2.952 | 9,946,539 | +0.10(+3.64%) |
Apr 02, 2008 | 2.952 | 3.225 | 2.814 | 2.848 | 9,257,074 | -0.17(-5.52%) |
Apr 01, 2008 | 3.015 | 3.114 | 2.665 | 3.015 | 11,597,712 | +0.36(+13.55%) |
Mar 31, 2008 | 2.655 | 2.742 | 2.529 | 2.655 | 14,065,675 | +0.00(+0.00%) |
Mar 28, 2008 | 2.812 | 2.812 | 2.645 | 2.655 | 9,653,185 | -0.16(-5.58%) |
Mar 27, 2008 | 2.937 | 3.133 | 2.809 | 2.812 | 14,248,268 | -0.13(-4.27%) |
Mar 26, 2008 | 2.937 | 3.050 | 2.916 | 2.937 | 10,583,597 | -0.02(-0.65%) |
Mar 25, 2008 | 3.082 | 3.082 | 2.872 | 2.957 | 14,733,429 | -0.12(-3.85%) |
Mar 24, 2008 | 3.143 | 3.157 | 2.995 | 3.075 | 12,443,992 | -0.05(-1.47%) |
Mar 21, 2008 | 2.790 | 3.126 | 2.790 | 3.121 | 50,480,700 | +0.00(+0.00%) |
Mar 20, 2008 | 2.790 | 3.126 | 2.790 | 3.121 | 50,480,700 | +0.31(+10.99%) |
Mar 19, 2008 | 2.655 | 2.824 | 2.655 | 2.812 | 22,479,480 | +0.16(+5.91%) |
Mar 18, 2008 | 2.542 | 2.776 | 2.522 | 2.655 | 19,059,534 | +0.12(+4.76%) |
Mar 17, 2008 | 2.414 | 2.848 | 2.295 | 2.534 | 40,898,136 | -1.54(-37.72%) |
Mar 14, 2008 | 4.098 | 4.171 | 3.985 | 4.069 | 10,776,801 | +0.01(+0.36%) |
Mar 13, 2008 | 3.975 | 4.115 | 3.826 | 4.055 | 7,425,390 | +0.02(+0.60%) |
Mar 12, 2008 | 3.941 | 4.110 | 3.893 | 4.031 | 7,559,198 | +0.08(+2.02%) |
Mar 11, 2008 | 3.874 | 3.982 | 3.813 | 3.951 | 11,472,642 | +0.20(+5.21%) |
Mar 10, 2008 | 3.847 | 3.912 | 3.746 | 3.756 | 6,348,112 | -0.10(-2.57%) |
Mar 07, 2008 | 3.736 | 3.970 | 3.645 | 3.855 | 8,283,055 | +0.05(+1.20%) |
Mar 06, 2008 | 4.028 | 4.028 | 3.801 | 3.809 | 9,696,954 | -0.22(-5.40%) |
Mar 05, 2008 | 4.089 | 4.221 | 3.951 | 4.026 | 9,006,785 | -0.10(-2.34%) |
Mar 04, 2008 | 4.091 | 4.188 | 3.801 | 4.122 | 16,071,843 | -0.01(-0.18%) |
Mar 03, 2008 | 4.197 | 4.205 | 4.062 | 4.130 | 10,208,234 | -0.07(-1.78%) |
Feb 29, 2008 | 4.494 | 4.521 | 4.176 | 4.205 | 15,823,792 | -0.34(-7.44%) |
Feb 28, 2008 | 4.504 | 4.596 | 4.381 | 4.542 | 12,803,147 | +0.07(+1.51%) |
Feb 27, 2008 | 4.427 | 4.622 | 4.294 | 4.475 | 7,403,017 | -0.00(-0.11%) |
Feb 26, 2008 | 4.089 | 4.574 | 4.081 | 4.480 | 13,801,324 | +0.37(+9.05%) |
Feb 25, 2008 | 4.043 | 4.149 | 4.016 | 4.108 | 7,104,626 | +0.07(+1.61%) |
Feb 22, 2008 | 4.026 | 4.086 | 3.992 | 4.043 | 8,360,640 | +0.03(+0.72%) |
Feb 21, 2008 | 4.180 | 4.195 | 3.997 | 4.014 | 9,936,172 | -0.13(-3.09%) |
Feb 20, 2008 | 3.946 | 4.154 | 3.925 | 4.142 | 9,347,755 | +0.09(+2.14%) |
Feb 19, 2008 | 4.279 | 4.279 | 3.922 | 4.055 | 14,275,580 | -0.17(-4.11%) |
Feb 18, 2008 | 4.236 | 4.323 | 4.209 | 4.229 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.236 | 4.323 | 4.209 | 4.229 | 7,498,703 | -0.05(-1.13%) |
Feb 14, 2008 | 4.299 | 4.347 | 4.224 | 4.277 | 8,139,014 | -0.00(-0.06%) |
Feb 13, 2008 | 4.342 | 4.349 | 4.226 | 4.279 | 5,067,019 | -0.03(-0.62%) |
Feb 12, 2008 | 4.291 | 4.410 | 4.265 | 4.306 | 8,471,901 | +0.05(+1.08%) |
Feb 11, 2008 | 4.303 | 4.303 | 4.147 | 4.260 | 9,525,936 | -0.03(-0.79%) |
Feb 08, 2008 | 4.190 | 4.342 | 4.127 | 4.294 | 11,129,853 | +0.10(+2.36%) |
Feb 07, 2008 | 4.224 | 4.289 | 4.110 | 4.195 | 17,495,864 | -0.08(-1.81%) |
Feb 06, 2008 | 4.588 | 4.620 | 4.253 | 4.272 | 14,443,615 | -0.29(-6.45%) |
Feb 05, 2008 | 4.586 | 4.786 | 4.550 | 4.567 | 12,051,240 | -0.12(-2.52%) |
Feb 04, 2008 | 4.873 | 4.943 | 4.620 | 4.685 | 11,138,239 | -0.19(-3.96%) |