Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.280 | 2.420 | 2.260 | 2.420 | 183,902 | +0.11(+4.76%) |
Apr 29, 2008 | 2.340 | 2.350 | 2.290 | 2.310 | 86,872 | -0.04(-1.70%) |
Apr 28, 2008 | 2.390 | 2.390 | 2.320 | 2.350 | 58,071 | -0.04(-1.67%) |
Apr 25, 2008 | 2.400 | 2.420 | 2.360 | 2.390 | 89,508 | +0.01(+0.42%) |
Apr 24, 2008 | 2.400 | 2.421 | 2.360 | 2.380 | 53,327 | +0.00(+0.00%) |
Apr 23, 2008 | 2.363 | 2.400 | 2.360 | 2.380 | 22,472 | -0.01(-0.42%) |
Apr 22, 2008 | 2.520 | 2.520 | 2.360 | 2.390 | 57,122 | -0.10(-4.02%) |
Apr 21, 2008 | 2.370 | 2.540 | 2.330 | 2.490 | 313,318 | +0.12(+5.06%) |
Apr 18, 2008 | 2.400 | 2.440 | 2.360 | 2.370 | 38,136 | +0.01(+0.42%) |
Apr 17, 2008 | 2.330 | 2.450 | 2.330 | 2.360 | 57,613 | +0.00(+0.00%) |
Apr 16, 2008 | 2.370 | 2.440 | 2.350 | 2.360 | 258,610 | -0.04(-1.67%) |
Apr 15, 2008 | 2.630 | 2.630 | 2.390 | 2.400 | 41,459 | -0.17(-6.61%) |
Apr 14, 2008 | 2.400 | 2.570 | 2.380 | 2.570 | 54,612 | +0.17(+7.08%) |
Apr 11, 2008 | 2.400 | 2.400 | 2.310 | 2.400 | 54,971 | +0.00(+0.00%) |
Apr 10, 2008 | 2.450 | 2.460 | 2.360 | 2.400 | 42,965 | -0.06(-2.44%) |
Apr 09, 2008 | 2.550 | 2.600 | 2.450 | 2.460 | 65,643 | -0.09(-3.53%) |
Apr 08, 2008 | 2.580 | 2.690 | 2.500 | 2.550 | 74,216 | -0.01(-0.39%) |
Apr 07, 2008 | 2.710 | 2.710 | 2.500 | 2.560 | 97,889 | -0.11(-4.12%) |
Apr 04, 2008 | 2.550 | 2.720 | 2.530 | 2.670 | 101,780 | +0.10(+3.89%) |
Apr 03, 2008 | 2.880 | 2.890 | 2.550 | 2.570 | 219,317 | -0.29(-10.14%) |
Apr 02, 2008 | 2.870 | 2.950 | 2.800 | 2.860 | 68,697 | -0.01(-0.35%) |
Apr 01, 2008 | 2.940 | 3.000 | 2.840 | 2.870 | 81,029 | -0.04(-1.37%) |
Mar 31, 2008 | 2.690 | 2.910 | 2.690 | 2.910 | 262,336 | +0.16(+5.82%) |
Mar 28, 2008 | 2.910 | 3.040 | 2.730 | 2.750 | 126,449 | -0.16(-5.50%) |
Mar 27, 2008 | 2.710 | 2.910 | 2.690 | 2.910 | 106,129 | +0.17(+6.20%) |
Mar 26, 2008 | 2.660 | 2.810 | 2.590 | 2.740 | 58,054 | +0.05(+1.86%) |
Mar 25, 2008 | 2.730 | 2.779 | 2.500 | 2.690 | 161,477 | -0.07(-2.54%) |
Mar 24, 2008 | 2.900 | 2.900 | 2.650 | 2.760 | 123,882 | -0.16(-5.48%) |
Mar 21, 2008 | 2.740 | 2.920 | 2.550 | 2.920 | 168,194 | +0.00(+0.00%) |
Mar 20, 2008 | 2.740 | 2.920 | 2.550 | 2.920 | 168,194 | +0.21(+7.75%) |
Mar 19, 2008 | 2.960 | 2.960 | 2.500 | 2.710 | 238,026 | -0.07(-2.52%) |
Mar 18, 2008 | 2.760 | 2.940 | 2.700 | 2.780 | 300,720 | +0.16(+6.11%) |
Mar 17, 2008 | 2.700 | 2.700 | 2.530 | 2.620 | 117,102 | -0.04(-1.50%) |
Mar 14, 2008 | 2.680 | 2.800 | 2.645 | 2.660 | 99,582 | -0.05(-1.85%) |
Mar 13, 2008 | 2.690 | 2.750 | 2.600 | 2.710 | 232,665 | -0.01(-0.37%) |
Mar 12, 2008 | 2.710 | 2.789 | 2.550 | 2.720 | 425,153 | +0.04(+1.49%) |
Mar 11, 2008 | 2.850 | 2.932 | 2.460 | 2.680 | 354,447 | -0.13(-4.63%) |
Mar 10, 2008 | 3.360 | 3.360 | 2.560 | 2.810 | 615,593 | -0.48(-14.59%) |
Mar 07, 2008 | 3.140 | 3.450 | 3.010 | 3.290 | 1,803,538 | +0.26(+8.58%) |
Mar 06, 2008 | 3.930 | 4.250 | 2.910 | 3.030 | 4,288,500 | +0.94(+44.98%) |
Mar 05, 2008 | 2.250 | 2.300 | 2.020 | 2.090 | 147,300 | -0.14(-6.28%) |
Mar 04, 2008 | 2.140 | 2.380 | 2.140 | 2.230 | 165,895 | +0.06(+2.67%) |
Mar 03, 2008 | 2.010 | 2.200 | 1.950 | 2.172 | 226,333 | +0.21(+10.82%) |
Feb 29, 2008 | 2.280 | 2.280 | 1.920 | 1.960 | 123,251 | -0.29(-12.89%) |
Feb 28, 2008 | 1.940 | 2.500 | 1.930 | 2.250 | 291,695 | +0.38(+20.32%) |
Feb 27, 2008 | 1.950 | 2.060 | 1.820 | 1.870 | 46,827 | -0.08(-4.10%) |
Feb 26, 2008 | 1.740 | 2.080 | 1.740 | 1.950 | 101,342 | +0.17(+9.54%) |
Feb 25, 2008 | 1.830 | 1.860 | 1.703 | 1.780 | 89,029 | -0.07(-3.78%) |
Feb 22, 2008 | 1.860 | 1.860 | 1.790 | 1.850 | 47,526 | +0.02(+1.09%) |
Feb 21, 2008 | 1.840 | 1.890 | 1.780 | 1.830 | 42,398 | -0.02(-1.08%) |
Feb 20, 2008 | 1.880 | 1.880 | 1.750 | 1.850 | 136,427 | +0.00(+0.00%) |
Feb 19, 2008 | 1.850 | 1.880 | 1.710 | 1.850 | 194,110 | +0.00(+0.00%) |
Feb 18, 2008 | 1.880 | 1.920 | 1.800 | 1.850 | 43,574 | +0.00(+0.00%) |
Feb 15, 2008 | 1.880 | 1.920 | 1.800 | 1.850 | 43,574 | -0.03(-1.60%) |
Feb 14, 2008 | 1.990 | 1.990 | 1.830 | 1.880 | 145,531 | -0.09(-4.57%) |
Feb 13, 2008 | 2.000 | 2.030 | 1.970 | 1.970 | 79,738 | -0.07(-3.43%) |
Feb 12, 2008 | 2.040 | 2.110 | 1.990 | 2.040 | 72,652 | +0.03(+1.49%) |
Feb 11, 2008 | 2.020 | 2.150 | 1.990 | 2.010 | 124,017 | -0.04(-1.95%) |
Feb 08, 2008 | 2.090 | 2.250 | 2.005 | 2.050 | 139,806 | -0.07(-3.30%) |
Feb 07, 2008 | 2.250 | 2.340 | 1.930 | 2.120 | 337,976 | -0.16(-7.02%) |
Feb 06, 2008 | 2.250 | 2.310 | 2.000 | 2.280 | 173,888 | +0.06(+2.71%) |
Feb 05, 2008 | 2.500 | 2.510 | 2.200 | 2.220 | 95,615 | -0.31(-12.26%) |
Feb 04, 2008 | 2.350 | 2.600 | 2.240 | 2.530 | 240,137 | +0.14(+5.86%) |