Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.083 | 3.124 | 3.083 | 3.101 | 322,179 | +0.02(+0.73%) |
Apr 29, 2008 | 3.079 | 3.096 | 3.066 | 3.079 | 323,522 | -0.01(-0.24%) |
Apr 28, 2008 | 3.096 | 3.103 | 3.085 | 3.086 | 185,332 | -0.00(-0.12%) |
Apr 25, 2008 | 3.090 | 3.096 | 3.079 | 3.090 | 319,107 | +0.01(+0.30%) |
Apr 24, 2008 | 3.090 | 3.092 | 3.046 | 3.081 | 343,796 | -0.01(-0.33%) |
Apr 23, 2008 | 3.055 | 3.104 | 3.055 | 3.091 | 113,882 | +0.03(+0.88%) |
Apr 22, 2008 | 3.072 | 3.081 | 3.046 | 3.064 | 344,934 | -0.02(-0.54%) |
Apr 21, 2008 | 3.053 | 3.081 | 3.053 | 3.081 | 318,011 | +0.01(+0.46%) |
Apr 18, 2008 | 3.053 | 3.072 | 3.033 | 3.067 | 215,151 | +0.04(+1.45%) |
Apr 17, 2008 | 3.001 | 3.033 | 2.988 | 3.023 | 1,187,729 | -0.02(-0.79%) |
Apr 16, 2008 | 3.008 | 3.055 | 2.993 | 3.047 | 280,897 | +0.09(+3.15%) |
Apr 15, 2008 | 2.939 | 2.962 | 2.939 | 2.954 | 286,113 | +0.03(+1.15%) |
Apr 14, 2008 | 2.917 | 2.941 | 2.908 | 2.921 | 158,173 | +0.01(+0.51%) |
Apr 11, 2008 | 2.934 | 2.947 | 2.906 | 2.906 | 274,231 | -0.05(-1.70%) |
Apr 10, 2008 | 2.930 | 2.964 | 2.925 | 2.956 | 481,556 | +0.01(+0.51%) |
Apr 09, 2008 | 2.971 | 2.977 | 2.941 | 2.941 | 173,509 | -0.03(-1.00%) |
Apr 08, 2008 | 2.962 | 2.973 | 2.958 | 2.971 | 417,389 | -0.02(-0.56%) |
Apr 07, 2008 | 2.986 | 3.003 | 2.967 | 2.988 | 625,891 | +0.03(+1.07%) |
Apr 04, 2008 | 2.952 | 2.967 | 2.934 | 2.956 | 459,848 | +0.01(+0.38%) |
Apr 03, 2008 | 2.932 | 2.958 | 2.919 | 2.945 | 179,955 | -0.02(-0.63%) |
Apr 02, 2008 | 2.956 | 2.964 | 2.947 | 2.964 | 240,173 | +0.00(+0.13%) |
Apr 01, 2008 | 2.925 | 2.960 | 2.908 | 2.960 | 680,608 | +0.08(+2.91%) |
Mar 31, 2008 | 2.846 | 2.887 | 2.839 | 2.876 | 444,786 | +0.03(+1.18%) |
Mar 28, 2008 | 2.846 | 2.861 | 2.831 | 2.843 | 107,973 | +0.03(+1.19%) |
Mar 27, 2008 | 2.839 | 2.854 | 2.809 | 2.809 | 210,575 | +0.02(+0.60%) |
Mar 26, 2008 | 2.738 | 2.792 | 2.738 | 2.792 | 231,525 | +0.05(+1.69%) |
Mar 25, 2008 | 2.699 | 2.751 | 2.692 | 2.746 | 663,956 | +0.06(+2.15%) |
Mar 24, 2008 | 2.660 | 2.690 | 2.610 | 2.688 | 551,685 | +0.02(+0.91%) |
Mar 21, 2008 | 2.666 | 2.677 | 2.653 | 2.664 | 491,520 | +0.00(+0.00%) |
Mar 20, 2008 | 2.666 | 2.677 | 2.653 | 2.664 | 491,520 | -0.04(-1.65%) |
Mar 19, 2008 | 2.792 | 2.792 | 2.696 | 2.709 | 392,679 | -0.09(-3.39%) |
Mar 18, 2008 | 2.802 | 2.815 | 2.677 | 2.804 | 1,123,246 | +0.02(+0.80%) |
Mar 17, 2008 | 2.727 | 2.781 | 2.727 | 2.781 | 402,885 | -0.02(-0.73%) |
Mar 14, 2008 | 2.871 | 2.872 | 2.759 | 2.802 | 459,289 | -0.03(-0.99%) |
Mar 13, 2008 | 2.755 | 2.833 | 2.755 | 2.830 | 83,800 | +0.02(+0.86%) |
Mar 12, 2008 | 2.835 | 2.843 | 2.804 | 2.805 | 52,106 | -0.01(-0.33%) |
Mar 11, 2008 | 2.798 | 2.817 | 2.779 | 2.815 | 512,470 | +0.07(+2.44%) |
Mar 10, 2008 | 2.796 | 2.807 | 2.748 | 2.748 | 168,669 | -0.07(-2.32%) |
Mar 07, 2008 | 2.761 | 2.833 | 2.761 | 2.813 | 316,399 | -0.01(-0.40%) |
Mar 06, 2008 | 2.861 | 2.867 | 2.824 | 2.824 | 732,178 | -0.04(-1.37%) |
Mar 05, 2008 | 2.824 | 2.904 | 2.824 | 2.863 | 629,039 | +0.06(+2.12%) |
Mar 04, 2008 | 2.817 | 2.832 | 2.746 | 2.804 | 507,636 | -0.04(-1.57%) |
Mar 03, 2008 | 2.820 | 2.858 | 2.820 | 2.848 | 378,712 | -0.00(-0.13%) |
Feb 29, 2008 | 2.904 | 2.908 | 2.822 | 2.852 | 331,440 | -0.08(-2.85%) |
Feb 28, 2008 | 2.947 | 2.960 | 2.915 | 2.936 | 544,701 | -0.04(-1.19%) |
Feb 27, 2008 | 2.908 | 2.975 | 2.908 | 2.971 | 387,307 | +0.03(+1.14%) |
Feb 26, 2008 | 2.898 | 2.960 | 2.891 | 2.938 | 490,285 | +0.07(+2.27%) |
Feb 25, 2008 | 2.826 | 2.874 | 2.820 | 2.872 | 357,225 | +0.06(+1.98%) |
Feb 22, 2008 | 2.818 | 2.820 | 2.790 | 2.817 | 647,856 | +0.03(+1.20%) |
Feb 21, 2008 | 2.830 | 2.830 | 2.783 | 2.783 | 160,080 | -0.02(-0.66%) |
Feb 20, 2008 | 2.790 | 2.811 | 2.779 | 2.802 | 563,132 | -0.01(-0.20%) |
Feb 19, 2008 | 2.854 | 2.854 | 2.798 | 2.807 | 193,922 | +0.04(+1.55%) |
Feb 18, 2008 | 2.742 | 2.764 | 2.699 | 2.764 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 2.742 | 2.764 | 2.699 | 2.764 | 345,944 | +0.02(+0.59%) |
Feb 14, 2008 | 2.768 | 2.777 | 2.744 | 2.748 | 316,544 | -0.01(-0.39%) |
Feb 13, 2008 | 2.871 | 2.871 | 2.716 | 2.759 | 609,163 | +0.08(+2.85%) |
Feb 12, 2008 | 2.668 | 2.722 | 2.656 | 2.683 | 612,923 | +0.06(+2.20%) |
Feb 11, 2008 | 2.621 | 2.642 | 2.599 | 2.625 | 196,608 | +0.01(+0.36%) |
Feb 08, 2008 | 2.632 | 2.649 | 2.602 | 2.615 | 977,105 | -0.04(-1.54%) |
Feb 07, 2008 | 2.656 | 2.692 | 2.643 | 2.656 | 539,834 | -0.03(-1.11%) |
Feb 06, 2008 | 2.733 | 2.755 | 2.683 | 2.686 | 803,913 | -0.03(-0.96%) |
Feb 05, 2008 | 2.792 | 2.792 | 2.709 | 2.712 | 252,475 | -0.13(-4.71%) |
Feb 04, 2008 | 2.895 | 2.895 | 2.811 | 2.846 | 494,206 | -0.03(-1.10%) |