Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2008 | 4.799 | 4.909 | 4.719 | 4.866 | 11,703,564 | +0.10(+2.17%) |
Jan 31, 2008 | 4.746 | 4.888 | 4.560 | 4.763 | 19,703,474 | -0.05(-1.10%) |
Jan 30, 2008 | 4.820 | 4.946 | 4.746 | 4.816 | 9,148,081 | -0.00(-0.10%) |
Jan 29, 2008 | 4.849 | 4.861 | 4.664 | 4.820 | 12,615,898 | +0.01(+0.20%) |
Jan 28, 2008 | 4.618 | 4.816 | 4.503 | 4.811 | 15,230,859 | +0.24(+5.32%) |
Jan 25, 2008 | 5.403 | 5.403 | 4.493 | 4.568 | 73,939,464 | -1.43(-23.85%) |
Jan 24, 2008 | 5.964 | 6.342 | 5.964 | 5.998 | 10,338,619 | +0.07(+1.14%) |
Jan 23, 2008 | 5.528 | 6.246 | 5.437 | 5.930 | 18,661,256 | +0.26(+4.54%) |
Jan 22, 2008 | 5.107 | 5.812 | 4.936 | 5.673 | 10,423,262 | +0.34(+6.46%) |
Jan 21, 2008 | 5.434 | 5.434 | 5.234 | 5.328 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.434 | 5.434 | 5.234 | 5.328 | 7,942,288 | +0.02(+0.32%) |
Jan 17, 2008 | 5.384 | 5.439 | 5.225 | 5.312 | 6,161,776 | -0.04(-0.81%) |
Jan 16, 2008 | 5.297 | 5.511 | 5.112 | 5.355 | 8,207,600 | +0.03(+0.54%) |
Jan 15, 2008 | 5.384 | 5.444 | 5.271 | 5.326 | 8,777,809 | -0.15(-2.81%) |
Jan 14, 2008 | 5.362 | 5.557 | 5.333 | 5.480 | 5,358,281 | +0.16(+3.08%) |
Jan 11, 2008 | 5.391 | 5.432 | 5.275 | 5.316 | 6,039,543 | -0.11(-1.95%) |
Jan 10, 2008 | 5.283 | 5.569 | 5.196 | 5.422 | 10,895,296 | +0.09(+1.67%) |
Jan 09, 2008 | 5.468 | 5.499 | 5.169 | 5.333 | 15,968,434 | -0.18(-3.32%) |
Jan 08, 2008 | 5.610 | 5.798 | 5.473 | 5.516 | 12,307,828 | -0.08(-1.38%) |
Jan 07, 2008 | 5.504 | 5.622 | 5.379 | 5.593 | 10,481,490 | +0.12(+2.24%) |
Jan 04, 2008 | 5.779 | 5.791 | 5.194 | 5.470 | 21,874,820 | -0.34(-5.92%) |
Jan 03, 2008 | 6.272 | 6.320 | 5.815 | 5.815 | 16,172,814 | -0.43(-6.94%) |
Jan 02, 2008 | 6.255 | 6.342 | 6.125 | 6.248 | 10,072,875 | -0.00(-0.08%) |