Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2.865 | 2.868 | 2.674 | 2.698 | 580,183 | -0.11(-4.07%) |
Mar 28, 2008 | 2.814 | 2.913 | 2.801 | 2.813 | 826,182 | -0.00(-0.11%) |
Mar 27, 2008 | 3.016 | 3.016 | 2.814 | 2.816 | 585,479 | -0.16(-5.40%) |
Mar 26, 2008 | 2.945 | 3.024 | 2.945 | 2.977 | 912,797 | +0.06(+2.19%) |
Mar 25, 2008 | 2.770 | 2.945 | 2.770 | 2.913 | 829,480 | +0.13(+4.57%) |
Mar 24, 2008 | 2.658 | 2.876 | 2.590 | 2.786 | 1,812,370 | +0.32(+12.76%) |
Mar 21, 2008 | 2.412 | 2.470 | 2.324 | 2.470 | 777,770 | +0.00(+0.00%) |
Mar 20, 2008 | 2.412 | 2.470 | 2.324 | 2.470 | 777,770 | +0.06(+2.31%) |
Mar 19, 2008 | 2.507 | 2.507 | 2.415 | 2.415 | 528,052 | -0.04(-1.49%) |
Mar 18, 2008 | 2.443 | 2.515 | 2.419 | 2.451 | 757,271 | +0.00(+0.00%) |
Mar 17, 2008 | 2.547 | 2.561 | 2.443 | 2.451 | 486,645 | -0.12(-4.64%) |
Mar 14, 2008 | 2.674 | 2.674 | 2.522 | 2.571 | 1,002,038 | -0.10(-3.87%) |
Mar 13, 2008 | 2.751 | 2.751 | 2.642 | 2.674 | 2,133,494 | -0.06(-2.33%) |
Mar 12, 2008 | 2.811 | 2.824 | 2.709 | 2.738 | 1,221,475 | -0.05(-1.88%) |
Mar 11, 2008 | 2.801 | 2.865 | 2.760 | 2.790 | 713,709 | -0.01(-0.40%) |
Mar 10, 2008 | 2.881 | 2.899 | 2.801 | 2.801 | 686,663 | -0.10(-3.40%) |
Mar 07, 2008 | 2.961 | 3.018 | 2.833 | 2.900 | 1,075,649 | -0.09(-3.09%) |
Mar 06, 2008 | 2.921 | 3.074 | 2.905 | 2.993 | 916,705 | +0.10(+3.35%) |
Mar 05, 2008 | 2.961 | 2.961 | 2.794 | 2.895 | 1,691,102 | -0.06(-2.10%) |
Mar 04, 2008 | 2.985 | 3.000 | 2.929 | 2.957 | 648,969 | -0.03(-0.91%) |
Mar 03, 2008 | 2.985 | 3.002 | 2.956 | 2.985 | 1,012,511 | -0.01(-0.27%) |
Feb 29, 2008 | 2.989 | 3.037 | 2.972 | 2.993 | 1,134,031 | -0.02(-0.53%) |
Feb 28, 2008 | 3.048 | 3.056 | 2.977 | 3.008 | 1,604,198 | -0.03(-0.84%) |
Feb 27, 2008 | 3.048 | 3.063 | 3.034 | 3.034 | 1,508,800 | -0.03(-0.99%) |
Feb 26, 2008 | 3.072 | 3.075 | 2.993 | 3.064 | 1,567,452 | +0.00(+0.00%) |
Feb 25, 2008 | 3.059 | 3.120 | 3.024 | 3.064 | 681,009 | +0.02(+0.68%) |
Feb 22, 2008 | 2.988 | 3.056 | 2.945 | 3.043 | 1,486,409 | +0.04(+1.43%) |
Feb 21, 2008 | 2.977 | 3.024 | 2.946 | 3.000 | 666,183 | -0.01(-0.26%) |
Feb 20, 2008 | 3.040 | 3.050 | 2.985 | 3.008 | 1,825,029 | -0.03(-0.89%) |
Feb 19, 2008 | 3.064 | 3.088 | 3.024 | 3.035 | 828,576 | -0.03(-0.83%) |
Feb 18, 2008 | 3.064 | 3.107 | 3.024 | 3.061 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.064 | 3.107 | 3.024 | 3.061 | 950,441 | +0.03(+0.84%) |
Feb 14, 2008 | 3.024 | 3.245 | 3.010 | 3.035 | 3,208,408 | +0.02(+0.63%) |
Feb 13, 2008 | 3.048 | 3.048 | 2.994 | 3.016 | 1,624,069 | -0.02(-0.79%) |
Feb 12, 2008 | 3.048 | 3.096 | 3.034 | 3.040 | 3,808,099 | -0.03(-1.04%) |
Feb 11, 2008 | 3.067 | 3.083 | 3.056 | 3.072 | 2,114,245 | -0.03(-0.82%) |
Feb 08, 2008 | 3.059 | 3.112 | 3.042 | 3.098 | 2,827,696 | +0.03(+1.09%) |
Feb 07, 2008 | 3.072 | 3.104 | 3.026 | 3.064 | 4,835,763 | -0.01(-0.26%) |
Feb 06, 2008 | 3.176 | 3.184 | 3.056 | 3.072 | 2,494,429 | -0.08(-2.62%) |
Feb 05, 2008 | 3.199 | 3.215 | 3.144 | 3.155 | 2,853,888 | -0.06(-1.83%) |
Feb 04, 2008 | 3.303 | 3.303 | 3.184 | 3.214 | 4,345,681 | -0.05(-1.56%) |
Feb 01, 2008 | 3.438 | 3.438 | 3.150 | 3.265 | 4,499,505 | -0.07(-2.10%) |