Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.823 | 3.823 | 3.643 | 3.682 | 223,696 | -0.06(-1.53%) |
Mar 28, 2008 | 3.801 | 3.819 | 3.722 | 3.740 | 204,581 | -0.02(-0.47%) |
Mar 27, 2008 | 3.691 | 3.871 | 3.669 | 3.757 | 236,369 | +0.10(+2.76%) |
Mar 26, 2008 | 3.735 | 3.735 | 3.643 | 3.656 | 137,904 | -0.10(-2.69%) |
Mar 25, 2008 | 3.845 | 3.867 | 3.735 | 3.757 | 191,036 | -0.04(-1.16%) |
Mar 24, 2008 | 3.625 | 3.814 | 3.625 | 3.801 | 215,390 | +0.17(+4.60%) |
Mar 21, 2008 | 3.634 | 3.713 | 3.625 | 3.634 | 263,181 | +0.00(+0.00%) |
Mar 20, 2008 | 3.634 | 3.713 | 3.625 | 3.634 | 263,181 | -0.04(-0.96%) |
Mar 19, 2008 | 3.907 | 3.999 | 3.669 | 3.669 | 289,462 | -0.25(-6.49%) |
Mar 18, 2008 | 3.801 | 3.951 | 3.762 | 3.924 | 252,597 | +0.19(+5.06%) |
Mar 17, 2008 | 3.762 | 3.889 | 3.735 | 3.735 | 336,341 | -0.20(-5.13%) |
Mar 14, 2008 | 3.964 | 4.078 | 3.836 | 3.937 | 241,332 | -0.07(-1.75%) |
Mar 13, 2008 | 3.911 | 4.078 | 3.845 | 4.008 | 388,681 | +0.00(+0.11%) |
Mar 12, 2008 | 4.016 | 4.135 | 3.990 | 4.003 | 241,446 | -0.04(-0.87%) |
Mar 11, 2008 | 4.074 | 4.087 | 3.893 | 4.038 | 296,289 | +0.15(+3.84%) |
Mar 10, 2008 | 4.153 | 4.157 | 3.885 | 3.889 | 358,187 | -0.24(-5.75%) |
Mar 07, 2008 | 4.135 | 4.210 | 4.087 | 4.126 | 292,762 | -0.03(-0.64%) |
Mar 06, 2008 | 4.355 | 4.355 | 4.144 | 4.153 | 468,420 | -0.17(-3.87%) |
Mar 05, 2008 | 4.416 | 4.491 | 4.263 | 4.320 | 750,282 | +0.14(+3.26%) |
Mar 04, 2008 | 4.144 | 4.258 | 4.091 | 4.183 | 857,220 | +0.09(+2.15%) |
Mar 03, 2008 | 3.893 | 4.104 | 3.858 | 4.096 | 792,293 | +0.26(+6.88%) |
Feb 29, 2008 | 3.784 | 3.889 | 3.740 | 3.832 | 358,738 | +0.02(+0.58%) |
Feb 28, 2008 | 3.797 | 3.836 | 3.740 | 3.810 | 208,449 | +0.00(+0.12%) |
Feb 27, 2008 | 3.709 | 3.836 | 3.709 | 3.805 | 182,279 | +0.04(+1.05%) |
Feb 26, 2008 | 3.709 | 3.845 | 3.709 | 3.766 | 262,819 | +0.05(+1.30%) |
Feb 25, 2008 | 3.630 | 3.748 | 3.568 | 3.718 | 250,094 | +0.15(+4.19%) |
Feb 22, 2008 | 3.656 | 3.669 | 3.515 | 3.568 | 195,478 | -0.10(-2.75%) |
Feb 21, 2008 | 3.639 | 3.718 | 3.634 | 3.669 | 272,623 | +0.01(+0.36%) |
Feb 20, 2008 | 3.660 | 3.718 | 3.603 | 3.656 | 163,373 | +0.01(+0.24%) |
Feb 19, 2008 | 3.691 | 3.770 | 3.608 | 3.647 | 245,884 | +0.03(+0.85%) |
Feb 18, 2008 | 3.581 | 3.643 | 3.515 | 3.617 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.581 | 3.643 | 3.515 | 3.617 | 477,204 | -0.02(-0.48%) |
Feb 14, 2008 | 3.603 | 3.696 | 3.515 | 3.634 | 276,036 | +0.01(+0.24%) |
Feb 13, 2008 | 3.524 | 3.625 | 3.419 | 3.625 | 259,196 | +0.13(+3.64%) |
Feb 12, 2008 | 3.436 | 3.603 | 3.392 | 3.498 | 362,563 | +0.12(+3.51%) |
Feb 11, 2008 | 3.494 | 3.494 | 3.331 | 3.379 | 258,969 | -0.05(-1.41%) |
Feb 08, 2008 | 3.348 | 3.454 | 3.331 | 3.428 | 274,914 | +0.06(+1.83%) |
Feb 07, 2008 | 3.296 | 3.445 | 3.212 | 3.366 | 346,600 | +0.07(+2.13%) |
Feb 06, 2008 | 3.419 | 3.493 | 3.296 | 3.296 | 391,252 | -0.12(-3.60%) |
Feb 05, 2008 | 3.691 | 3.696 | 3.401 | 3.419 | 379,351 | -0.31(-8.36%) |
Feb 04, 2008 | 3.643 | 3.823 | 3.529 | 3.731 | 651,760 | +0.12(+3.41%) |
Feb 01, 2008 | 3.564 | 3.639 | 3.555 | 3.608 | 681,819 | +0.04(+1.23%) |
Jan 31, 2008 | 3.507 | 3.625 | 3.485 | 3.564 | 370,385 | +0.05(+1.37%) |
Jan 30, 2008 | 3.559 | 3.625 | 3.507 | 3.515 | 299,475 | -0.08(-2.20%) |
Jan 29, 2008 | 3.713 | 3.735 | 3.551 | 3.595 | 225,517 | -0.06(-1.56%) |
Jan 28, 2008 | 3.366 | 3.674 | 3.366 | 3.652 | 457,133 | +0.22(+6.40%) |
Jan 25, 2008 | 3.524 | 3.612 | 3.410 | 3.432 | 324,478 | -0.04(-1.01%) |
Jan 24, 2008 | 3.274 | 3.485 | 3.199 | 3.467 | 429,665 | +0.26(+8.08%) |
Jan 23, 2008 | 3.366 | 3.366 | 3.107 | 3.208 | 1,123,034 | -0.11(-3.31%) |
Jan 22, 2008 | 3.225 | 3.401 | 3.186 | 3.318 | 890,738 | -0.19(-5.39%) |
Jan 21, 2008 | 3.577 | 3.612 | 3.480 | 3.507 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.577 | 3.612 | 3.480 | 3.507 | 668,586 | -0.03(-0.87%) |
Jan 17, 2008 | 3.779 | 3.784 | 3.441 | 3.537 | 816,822 | -0.22(-5.85%) |
Jan 16, 2008 | 3.696 | 3.889 | 3.533 | 3.757 | 923,459 | +0.02(+0.59%) |
Jan 15, 2008 | 3.937 | 3.937 | 3.647 | 3.735 | 1,129,340 | -0.27(-6.70%) |
Jan 14, 2008 | 3.929 | 4.060 | 3.929 | 4.003 | 180,914 | +0.05(+1.22%) |
Jan 11, 2008 | 3.964 | 4.091 | 3.955 | 3.955 | 298,451 | -0.06(-1.42%) |
Jan 10, 2008 | 3.867 | 4.131 | 3.832 | 4.012 | 529,771 | +0.11(+2.70%) |
Jan 09, 2008 | 3.937 | 3.994 | 3.696 | 3.907 | 690,974 | -0.06(-1.55%) |
Jan 08, 2008 | 3.959 | 4.047 | 3.871 | 3.968 | 412,735 | +0.01(+0.22%) |
Jan 07, 2008 | 4.047 | 4.144 | 3.955 | 3.959 | 414,141 | -0.12(-2.91%) |
Jan 04, 2008 | 4.241 | 4.263 | 4.047 | 4.078 | 618,663 | -0.16(-3.83%) |
Jan 03, 2008 | 4.241 | 4.342 | 4.223 | 4.241 | 278,239 | -0.01(-0.21%) |
Jan 02, 2008 | 4.350 | 4.350 | 4.223 | 4.249 | 284,228 | -0.11(-2.42%) |