Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.714 | 2.795 | 2.656 | 2.675 | 6,004,905 | -0.03(-1.24%) |
Apr 29, 2008 | 2.675 | 2.723 | 2.627 | 2.709 | 4,357,774 | +0.02(+0.90%) |
Apr 28, 2008 | 2.740 | 2.781 | 2.641 | 2.685 | 7,824,565 | -0.07(-2.54%) |
Apr 25, 2008 | 2.771 | 2.853 | 2.673 | 2.754 | 5,332,269 | +0.00(+0.18%) |
Apr 24, 2008 | 2.759 | 2.841 | 2.685 | 2.750 | 3,900,707 | -0.02(-0.78%) |
Apr 23, 2008 | 2.793 | 2.848 | 2.714 | 2.771 | 4,717,929 | +0.00(+0.09%) |
Apr 22, 2008 | 2.800 | 2.817 | 2.706 | 2.769 | 7,480,603 | -0.08(-2.71%) |
Apr 21, 2008 | 2.848 | 2.851 | 2.742 | 2.846 | 8,603,307 | -0.02(-0.67%) |
Apr 18, 2008 | 2.730 | 3.055 | 2.721 | 2.865 | 21,823,586 | +0.33(+13.23%) |
Apr 17, 2008 | 2.735 | 2.735 | 2.506 | 2.531 | 9,099,247 | -0.05(-1.78%) |
Apr 16, 2008 | 2.567 | 2.644 | 2.480 | 2.576 | 7,365,173 | +0.04(+1.61%) |
Apr 15, 2008 | 2.721 | 2.733 | 2.509 | 2.535 | 11,547,078 | -0.17(-6.40%) |
Apr 14, 2008 | 2.646 | 2.728 | 2.487 | 2.709 | 8,941,138 | +0.06(+2.37%) |
Apr 11, 2008 | 2.649 | 2.709 | 2.591 | 2.646 | 5,331,883 | -0.04(-1.52%) |
Apr 10, 2008 | 2.733 | 2.803 | 2.661 | 2.687 | 4,527,624 | -0.01(-0.27%) |
Apr 09, 2008 | 2.776 | 2.935 | 2.685 | 2.694 | 6,868,547 | -0.08(-2.78%) |
Apr 08, 2008 | 2.846 | 2.865 | 2.754 | 2.771 | 4,996,249 | -0.10(-3.60%) |
Apr 07, 2008 | 2.889 | 2.959 | 2.856 | 2.875 | 5,877,097 | -0.00(-0.08%) |
Apr 04, 2008 | 2.942 | 3.017 | 2.846 | 2.877 | 6,905,207 | -0.07(-2.29%) |
Apr 03, 2008 | 2.889 | 3.002 | 2.730 | 2.945 | 9,970,673 | +0.10(+3.64%) |
Apr 02, 2008 | 2.945 | 3.217 | 2.807 | 2.841 | 9,279,535 | -0.17(-5.52%) |
Apr 01, 2008 | 3.007 | 3.106 | 2.658 | 3.007 | 11,625,853 | +0.36(+13.55%) |
Mar 31, 2008 | 2.649 | 2.735 | 2.523 | 2.649 | 14,099,803 | +0.00(+0.00%) |
Mar 28, 2008 | 2.805 | 2.805 | 2.639 | 2.649 | 9,676,608 | -0.16(-5.58%) |
Mar 27, 2008 | 2.930 | 3.125 | 2.803 | 2.805 | 14,282,840 | -0.13(-4.27%) |
Mar 26, 2008 | 2.930 | 3.042 | 2.909 | 2.930 | 10,609,276 | -0.02(-0.65%) |
Mar 25, 2008 | 3.075 | 3.075 | 2.865 | 2.950 | 14,769,178 | -0.12(-3.85%) |
Mar 24, 2008 | 3.135 | 3.149 | 2.988 | 3.067 | 12,474,186 | -0.05(-1.47%) |
Mar 21, 2008 | 2.783 | 3.118 | 2.783 | 3.113 | 50,603,184 | +0.00(+0.00%) |
Mar 20, 2008 | 2.783 | 3.118 | 2.783 | 3.113 | 50,603,184 | +0.31(+10.99%) |
Mar 19, 2008 | 2.649 | 2.817 | 2.649 | 2.805 | 22,534,024 | +0.16(+5.91%) |
Mar 18, 2008 | 2.535 | 2.769 | 2.516 | 2.649 | 19,105,778 | +0.12(+4.76%) |
Mar 17, 2008 | 2.408 | 2.841 | 2.290 | 2.528 | 40,997,368 | -1.53(-37.72%) |
Mar 14, 2008 | 4.088 | 4.161 | 3.975 | 4.059 | 10,802,949 | +0.01(+0.36%) |
Mar 13, 2008 | 3.966 | 4.105 | 3.816 | 4.045 | 7,443,407 | +0.02(+0.60%) |
Mar 12, 2008 | 3.932 | 4.100 | 3.884 | 4.021 | 7,577,539 | +0.08(+2.02%) |
Mar 11, 2008 | 3.864 | 3.973 | 3.804 | 3.942 | 11,500,479 | +0.20(+5.21%) |
Mar 10, 2008 | 3.838 | 3.903 | 3.737 | 3.746 | 6,363,515 | -0.10(-2.57%) |
Mar 07, 2008 | 3.727 | 3.961 | 3.636 | 3.845 | 8,303,153 | +0.05(+1.20%) |
Mar 06, 2008 | 4.019 | 4.019 | 3.792 | 3.799 | 9,720,482 | -0.22(-5.40%) |
Mar 05, 2008 | 4.079 | 4.211 | 3.942 | 4.016 | 9,028,638 | -0.10(-2.34%) |
Mar 04, 2008 | 4.081 | 4.177 | 3.792 | 4.112 | 16,110,840 | -0.01(-0.18%) |
Mar 03, 2008 | 4.187 | 4.194 | 4.052 | 4.120 | 10,233,003 | -0.07(-1.78%) |
Feb 29, 2008 | 4.483 | 4.510 | 4.165 | 4.194 | 15,862,186 | -0.34(-7.44%) |
Feb 28, 2008 | 4.493 | 4.584 | 4.370 | 4.531 | 12,834,212 | +0.07(+1.51%) |
Feb 27, 2008 | 4.416 | 4.611 | 4.283 | 4.464 | 7,420,979 | -0.00(-0.11%) |
Feb 26, 2008 | 4.079 | 4.563 | 4.072 | 4.469 | 13,834,811 | +0.37(+9.05%) |
Feb 25, 2008 | 4.033 | 4.139 | 4.007 | 4.098 | 7,121,864 | +0.07(+1.61%) |
Feb 22, 2008 | 4.016 | 4.076 | 3.982 | 4.033 | 8,380,926 | +0.03(+0.72%) |
Feb 21, 2008 | 4.170 | 4.185 | 3.987 | 4.004 | 9,960,281 | -0.13(-3.09%) |
Feb 20, 2008 | 3.937 | 4.144 | 3.915 | 4.132 | 9,370,436 | +0.09(+2.14%) |
Feb 19, 2008 | 4.269 | 4.269 | 3.913 | 4.045 | 14,310,218 | -0.17(-4.11%) |
Feb 18, 2008 | 4.226 | 4.312 | 4.199 | 4.218 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.226 | 4.312 | 4.199 | 4.218 | 7,516,898 | -0.05(-1.13%) |
Feb 14, 2008 | 4.288 | 4.336 | 4.214 | 4.267 | 8,158,762 | -0.00(-0.06%) |
Feb 13, 2008 | 4.332 | 4.339 | 4.216 | 4.269 | 5,079,313 | -0.03(-0.62%) |
Feb 12, 2008 | 4.281 | 4.399 | 4.255 | 4.295 | 8,492,457 | +0.05(+1.08%) |
Feb 11, 2008 | 4.293 | 4.293 | 4.137 | 4.250 | 9,549,050 | -0.03(-0.79%) |
Feb 08, 2008 | 4.180 | 4.332 | 4.117 | 4.283 | 11,156,858 | +0.10(+2.36%) |
Feb 07, 2008 | 4.214 | 4.279 | 4.100 | 4.185 | 17,538,314 | -0.08(-1.81%) |
Feb 06, 2008 | 4.577 | 4.608 | 4.242 | 4.262 | 14,478,660 | -0.29(-6.45%) |
Feb 05, 2008 | 4.575 | 4.775 | 4.539 | 4.556 | 12,080,481 | -0.12(-2.52%) |
Feb 04, 2008 | 4.861 | 4.931 | 4.608 | 4.673 | 11,165,264 | -0.19(-3.96%) |