Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.920 | 3.954 | 3.916 | 3.929 | 116,185 | +0.00(+0.08%) |
Mar 28, 2008 | 3.945 | 3.964 | 3.926 | 3.926 | 244,526 | -0.02(-0.48%) |
Mar 27, 2008 | 3.992 | 4.001 | 3.945 | 3.945 | 483,959 | -0.03(-0.71%) |
Mar 26, 2008 | 3.986 | 3.986 | 3.948 | 3.973 | 361,001 | -0.03(-0.78%) |
Mar 25, 2008 | 3.979 | 4.014 | 3.961 | 4.004 | 203,454 | +0.01(+0.16%) |
Mar 24, 2008 | 3.954 | 4.011 | 3.945 | 3.998 | 316,165 | +0.07(+1.84%) |
Mar 21, 2008 | 3.873 | 3.926 | 3.844 | 3.926 | 302,834 | +0.00(+0.00%) |
Mar 20, 2008 | 3.873 | 3.926 | 3.844 | 3.926 | 302,834 | +0.03(+0.89%) |
Mar 19, 2008 | 3.917 | 3.953 | 3.847 | 3.891 | 354,856 | -0.02(-0.56%) |
Mar 18, 2008 | 3.857 | 3.913 | 3.816 | 3.913 | 595,493 | +0.12(+3.15%) |
Mar 17, 2008 | 3.800 | 3.825 | 3.656 | 3.794 | 1,215,168 | -0.07(-1.87%) |
Mar 14, 2008 | 3.932 | 3.942 | 3.832 | 3.866 | 575,099 | -0.06(-1.44%) |
Mar 13, 2008 | 3.920 | 3.948 | 3.847 | 3.923 | 350,281 | -0.01(-0.32%) |
Mar 12, 2008 | 3.976 | 4.008 | 3.935 | 3.935 | 437,473 | -0.05(-1.18%) |
Mar 11, 2008 | 3.979 | 3.982 | 3.898 | 3.982 | 326,354 | +0.09(+2.42%) |
Mar 10, 2008 | 3.907 | 3.913 | 3.873 | 3.888 | 294,533 | -0.03(-0.77%) |
Mar 07, 2008 | 3.932 | 3.967 | 3.898 | 3.918 | 254,397 | -0.02(-0.59%) |
Mar 06, 2008 | 3.986 | 3.986 | 3.942 | 3.942 | 297,380 | -0.06(-1.41%) |
Mar 05, 2008 | 4.008 | 4.026 | 3.961 | 3.998 | 306,932 | +0.03(+0.71%) |
Mar 04, 2008 | 3.967 | 3.986 | 3.926 | 3.970 | 535,539 | -0.06(-1.40%) |
Mar 03, 2008 | 3.970 | 4.026 | 3.945 | 4.026 | 572,791 | +0.06(+1.50%) |
Feb 29, 2008 | 4.052 | 4.058 | 3.961 | 3.967 | 556,553 | -0.18(-4.32%) |
Feb 28, 2008 | 4.055 | 4.146 | 4.014 | 4.146 | 525,510 | +0.08(+2.01%) |
Feb 27, 2008 | 4.058 | 4.111 | 4.048 | 4.064 | 332,970 | -0.01(-0.23%) |
Feb 26, 2008 | 4.033 | 4.099 | 4.017 | 4.074 | 463,789 | +0.03(+0.70%) |
Feb 25, 2008 | 3.982 | 4.045 | 3.979 | 4.045 | 252,168 | +0.06(+1.58%) |
Feb 22, 2008 | 3.976 | 3.986 | 3.917 | 3.982 | 367,427 | +0.02(+0.55%) |
Feb 21, 2008 | 4.052 | 4.052 | 3.961 | 3.961 | 288,783 | -0.06(-1.48%) |
Feb 20, 2008 | 3.942 | 4.039 | 3.942 | 4.020 | 629,612 | +0.02(+0.47%) |
Feb 19, 2008 | 4.039 | 4.054 | 3.957 | 4.001 | 507,202 | +0.02(+0.55%) |
Feb 18, 2008 | 3.973 | 4.004 | 3.957 | 3.979 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.973 | 4.004 | 3.957 | 3.979 | 499,181 | -0.01(-0.24%) |
Feb 14, 2008 | 4.064 | 4.080 | 3.989 | 3.989 | 340,363 | -0.06(-1.55%) |
Feb 13, 2008 | 4.036 | 4.058 | 4.017 | 4.052 | 521,950 | +0.05(+1.26%) |
Feb 12, 2008 | 4.001 | 4.048 | 3.986 | 4.001 | 385,228 | +0.01(+0.32%) |
Feb 11, 2008 | 4.001 | 4.028 | 3.973 | 3.989 | 272,545 | -0.01(-0.16%) |
Feb 08, 2008 | 3.989 | 4.020 | 3.973 | 3.995 | 233,383 | +0.00(+0.00%) |
Feb 07, 2008 | 3.957 | 4.026 | 3.945 | 3.995 | 337,635 | +0.03(+0.71%) |
Feb 06, 2008 | 4.026 | 4.026 | 3.961 | 3.967 | 484,277 | -0.02(-0.55%) |
Feb 05, 2008 | 4.067 | 4.067 | 3.986 | 3.989 | 577,717 | -0.11(-2.76%) |
Feb 04, 2008 | 4.127 | 4.130 | 4.099 | 4.102 | 146,779 | -0.03(-0.84%) |
Feb 01, 2008 | 4.096 | 4.143 | 4.092 | 4.136 | 176,390 | +0.02(+0.53%) |
Jan 31, 2008 | 3.995 | 4.121 | 3.951 | 4.114 | 493,995 | +0.09(+2.18%) |
Jan 30, 2008 | 4.039 | 4.143 | 4.014 | 4.026 | 201,862 | -0.02(-0.39%) |
Jan 29, 2008 | 4.039 | 4.052 | 4.011 | 4.042 | 217,145 | +0.03(+0.86%) |
Jan 28, 2008 | 3.948 | 4.008 | 3.923 | 4.008 | 361,377 | +0.06(+1.43%) |
Jan 25, 2008 | 4.080 | 4.086 | 3.945 | 3.951 | 562,602 | -0.08(-2.02%) |
Jan 24, 2008 | 3.989 | 4.045 | 3.970 | 4.033 | 421,235 | +0.04(+1.02%) |
Jan 23, 2008 | 3.737 | 3.998 | 3.737 | 3.992 | 704,619 | +0.12(+3.17%) |
Jan 22, 2008 | 3.753 | 3.904 | 3.694 | 3.869 | 661,515 | -0.08(-1.91%) |
Jan 21, 2008 | 3.948 | 4.001 | 3.888 | 3.945 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.948 | 4.001 | 3.888 | 3.945 | 639,253 | -0.04(-1.02%) |
Jan 17, 2008 | 4.023 | 4.055 | 3.948 | 3.986 | 1,178,142 | -0.05(-1.17%) |
Jan 16, 2008 | 4.039 | 4.067 | 3.998 | 4.033 | 541,525 | -0.03(-0.62%) |
Jan 15, 2008 | 4.086 | 4.096 | 4.042 | 4.058 | 442,428 | -0.08(-1.82%) |
Jan 14, 2008 | 4.118 | 4.168 | 4.111 | 4.133 | 300,984 | +0.03(+0.84%) |
Jan 11, 2008 | 4.124 | 4.140 | 4.083 | 4.099 | 450,502 | -0.07(-1.66%) |
Jan 10, 2008 | 4.096 | 4.183 | 4.092 | 4.168 | 346,050 | +0.04(+0.99%) |
Jan 09, 2008 | 4.083 | 4.127 | 4.036 | 4.127 | 294,078 | +0.05(+1.23%) |
Jan 08, 2008 | 4.152 | 4.196 | 4.070 | 4.077 | 399,903 | -0.07(-1.76%) |
Jan 07, 2008 | 4.165 | 4.183 | 4.114 | 4.150 | 251,849 | -0.01(-0.28%) |
Jan 04, 2008 | 4.293 | 4.293 | 4.152 | 4.162 | 370,611 | -0.13(-3.00%) |
Jan 03, 2008 | 4.300 | 4.315 | 4.275 | 4.290 | 194,972 | -0.03(-0.58%) |
Jan 02, 2008 | 4.385 | 4.388 | 4.306 | 4.315 | 281,263 | -0.12(-2.69%) |