Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2.910 | 2.940 | 2.820 | 2.940 | 6,203,403 | +0.03(+1.03%) |
Mar 28, 2008 | 2.810 | 2.930 | 2.780 | 2.910 | 7,344,683 | +0.14(+5.05%) |
Mar 27, 2008 | 3.030 | 3.030 | 2.770 | 2.770 | 8,069,333 | -0.22(-7.36%) |
Mar 26, 2008 | 2.800 | 3.020 | 2.740 | 2.990 | 12,195,865 | +0.19(+6.79%) |
Mar 25, 2008 | 2.600 | 2.800 | 2.600 | 2.800 | 6,122,175 | +0.15(+5.66%) |
Mar 24, 2008 | 2.600 | 2.650 | 2.540 | 2.650 | 4,826,856 | +0.11(+4.33%) |
Mar 21, 2008 | 2.470 | 2.572 | 2.470 | 2.540 | 4,550,153 | +0.00(+0.00%) |
Mar 20, 2008 | 2.470 | 2.572 | 2.470 | 2.540 | 4,550,153 | +0.04(+1.60%) |
Mar 19, 2008 | 2.400 | 2.520 | 2.380 | 2.500 | 5,167,458 | +0.03(+1.21%) |
Mar 18, 2008 | 2.410 | 2.490 | 2.350 | 2.470 | 5,744,006 | +0.11(+4.66%) |
Mar 17, 2008 | 2.260 | 2.420 | 2.250 | 2.360 | 8,097,689 | -0.10(-4.07%) |
Mar 14, 2008 | 2.600 | 2.600 | 2.460 | 2.460 | 4,434,113 | -0.09(-3.53%) |
Mar 13, 2008 | 2.500 | 2.600 | 2.450 | 2.550 | 7,080,536 | +0.03(+1.19%) |
Mar 12, 2008 | 2.500 | 2.680 | 2.430 | 2.520 | 7,349,211 | +0.03(+1.20%) |
Mar 11, 2008 | 2.540 | 2.540 | 2.410 | 2.490 | 4,007,564 | +0.00(+0.00%) |
Mar 10, 2008 | 2.510 | 2.510 | 2.350 | 2.490 | 6,799,594 | -0.01(-0.40%) |
Mar 07, 2008 | 2.570 | 2.600 | 2.380 | 2.500 | 9,831,945 | -0.10(-3.85%) |
Mar 06, 2008 | 2.860 | 2.880 | 2.600 | 2.600 | 9,986,539 | -0.23(-8.13%) |
Mar 05, 2008 | 2.680 | 2.840 | 2.680 | 2.830 | 13,231,695 | +0.16(+5.99%) |
Mar 04, 2008 | 2.630 | 2.700 | 2.610 | 2.670 | 4,979,212 | +0.01(+0.38%) |
Mar 03, 2008 | 2.700 | 2.750 | 2.620 | 2.660 | 4,877,774 | -0.01(-0.37%) |
Feb 29, 2008 | 2.700 | 2.760 | 2.630 | 2.670 | 3,916,266 | -0.10(-3.61%) |
Feb 28, 2008 | 2.700 | 2.770 | 2.660 | 2.770 | 5,996,074 | +0.05(+1.84%) |
Feb 27, 2008 | 2.770 | 2.800 | 2.680 | 2.720 | 7,397,053 | -0.06(-2.16%) |
Feb 26, 2008 | 2.710 | 2.890 | 2.680 | 2.780 | 17,679,704 | +0.17(+6.51%) |
Feb 25, 2008 | 2.580 | 2.610 | 2.530 | 2.610 | 6,882,241 | +0.00(+0.00%) |
Feb 22, 2008 | 2.600 | 2.610 | 2.520 | 2.610 | 4,092,193 | +0.03(+1.16%) |
Feb 21, 2008 | 2.630 | 2.650 | 2.530 | 2.580 | 3,822,082 | -0.03(-1.15%) |
Feb 20, 2008 | 2.530 | 2.610 | 2.480 | 2.610 | 6,748,339 | +0.08(+3.16%) |
Feb 19, 2008 | 2.600 | 2.640 | 2.500 | 2.530 | 7,048,118 | +0.00(+0.00%) |
Feb 18, 2008 | 2.530 | 2.670 | 2.530 | 2.530 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.530 | 2.670 | 2.530 | 2.530 | 5,900,297 | -0.03(-1.17%) |
Feb 14, 2008 | 2.700 | 2.740 | 2.560 | 2.560 | 6,217,752 | -0.14(-5.19%) |
Feb 13, 2008 | 2.730 | 2.760 | 2.650 | 2.700 | 6,030,911 | +0.00(+0.00%) |
Feb 12, 2008 | 2.690 | 2.740 | 2.670 | 2.700 | 6,911,311 | +0.05(+1.89%) |
Feb 11, 2008 | 2.680 | 2.690 | 2.580 | 2.650 | 5,409,506 | +0.00(+0.00%) |
Feb 08, 2008 | 2.740 | 2.760 | 2.560 | 2.650 | 7,666,533 | -0.08(-2.93%) |
Feb 07, 2008 | 2.610 | 2.770 | 2.530 | 2.730 | 9,252,905 | +0.13(+5.00%) |
Feb 06, 2008 | 2.940 | 2.950 | 2.550 | 2.600 | 15,178,930 | -0.37(-12.46%) |
Feb 05, 2008 | 3.030 | 3.030 | 2.810 | 2.970 | 13,301,110 | -0.14(-4.50%) |
Feb 04, 2008 | 3.210 | 3.250 | 3.000 | 3.110 | 11,406,654 | -0.13(-4.01%) |
Feb 01, 2008 | 3.030 | 3.240 | 3.000 | 3.240 | 14,222,634 | +0.29(+9.83%) |
Jan 31, 2008 | 2.690 | 3.000 | 2.590 | 2.950 | 11,885,378 | +0.23(+8.46%) |
Jan 30, 2008 | 2.580 | 2.760 | 2.580 | 2.720 | 11,089,889 | +0.12(+4.62%) |
Jan 29, 2008 | 2.500 | 2.620 | 2.480 | 2.600 | 11,012,262 | +0.13(+5.26%) |
Jan 28, 2008 | 2.310 | 2.470 | 2.270 | 2.470 | 8,229,319 | +0.20(+8.81%) |
Jan 25, 2008 | 2.490 | 2.500 | 2.270 | 2.270 | 7,327,745 | -0.12(-5.02%) |
Jan 24, 2008 | 2.180 | 2.520 | 2.170 | 2.390 | 20,673,728 | +0.20(+9.13%) |
Jan 23, 2008 | 2.020 | 2.200 | 1.970 | 2.190 | 11,935,665 | +0.15(+7.35%) |
Jan 22, 2008 | 1.950 | 2.050 | 1.920 | 2.040 | 7,895,958 | -0.01(-0.49%) |
Jan 21, 2008 | 2.080 | 2.110 | 2.000 | 2.050 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.080 | 2.110 | 2.000 | 2.050 | 9,894,779 | +0.07(+3.54%) |
Jan 17, 2008 | 2.050 | 2.080 | 1.960 | 1.980 | 10,570,466 | -0.03(-1.49%) |
Jan 16, 2008 | 2.090 | 2.130 | 1.970 | 2.010 | 17,338,704 | -0.12(-5.63%) |
Jan 15, 2008 | 2.180 | 2.260 | 2.100 | 2.130 | 10,257,939 | -0.05(-2.29%) |
Jan 14, 2008 | 2.260 | 2.290 | 2.150 | 2.180 | 11,923,646 | -0.04(-1.80%) |
Jan 11, 2008 | 2.230 | 2.350 | 2.180 | 2.220 | 13,230,692 | +0.03(+1.37%) |
Jan 10, 2008 | 1.950 | 2.200 | 1.940 | 2.190 | 13,742,941 | +0.24(+12.31%) |
Jan 09, 2008 | 2.090 | 2.090 | 1.910 | 1.950 | 20,950,144 | -0.12(-5.80%) |
Jan 08, 2008 | 2.170 | 2.190 | 2.070 | 2.070 | 9,850,811 | -0.04(-1.90%) |
Jan 07, 2008 | 2.230 | 2.270 | 2.070 | 2.110 | 15,042,914 | -0.04(-1.86%) |
Jan 04, 2008 | 2.280 | 2.280 | 2.050 | 2.150 | 32,052,408 | -0.13(-5.70%) |
Jan 03, 2008 | 2.710 | 2.710 | 2.260 | 2.280 | 40,467,088 | -0.41(-15.24%) |
Jan 02, 2008 | 2.850 | 2.850 | 2.650 | 2.690 | 9,698,793 | -0.10(-3.58%) |