Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.962 | 4.212 | 3.962 | 4.179 | 1,026,621 | +0.23(+5.83%) |
Mar 28, 2008 | 4.054 | 4.068 | 3.924 | 3.948 | 586,917 | -0.10(-2.49%) |
Mar 27, 2008 | 4.083 | 4.100 | 3.875 | 4.049 | 803,863 | -0.02(-0.43%) |
Mar 26, 2008 | 3.878 | 4.077 | 3.839 | 4.067 | 925,896 | +0.18(+4.57%) |
Mar 25, 2008 | 3.859 | 3.973 | 3.847 | 3.889 | 540,428 | +0.03(+0.88%) |
Mar 24, 2008 | 3.677 | 3.917 | 3.677 | 3.855 | 666,296 | +0.19(+5.05%) |
Mar 21, 2008 | 3.796 | 3.856 | 3.599 | 3.670 | 2,066,704 | +0.00(+0.00%) |
Mar 20, 2008 | 3.796 | 3.856 | 3.599 | 3.670 | 2,066,704 | -0.04(-1.10%) |
Mar 19, 2008 | 3.750 | 3.820 | 3.673 | 3.710 | 959,019 | -0.04(-1.06%) |
Mar 18, 2008 | 3.803 | 3.886 | 3.703 | 3.750 | 1,142,842 | +0.03(+0.71%) |
Mar 17, 2008 | 3.640 | 3.783 | 3.554 | 3.724 | 950,496 | -0.01(-0.40%) |
Mar 14, 2008 | 3.872 | 3.872 | 3.641 | 3.739 | 939,552 | -0.12(-3.05%) |
Mar 13, 2008 | 3.683 | 3.908 | 3.614 | 3.856 | 1,160,275 | +0.12(+3.09%) |
Mar 12, 2008 | 3.756 | 3.820 | 3.722 | 3.741 | 1,067,686 | -0.04(-1.15%) |
Mar 11, 2008 | 3.696 | 3.862 | 3.666 | 3.784 | 1,236,303 | +0.17(+4.77%) |
Mar 10, 2008 | 3.823 | 3.877 | 3.612 | 3.612 | 621,783 | -0.21(-5.57%) |
Mar 07, 2008 | 3.769 | 3.854 | 3.680 | 3.825 | 830,691 | -0.00(-0.01%) |
Mar 06, 2008 | 3.975 | 3.995 | 3.797 | 3.825 | 852,289 | -0.17(-4.26%) |
Mar 05, 2008 | 4.026 | 4.052 | 3.937 | 3.996 | 741,879 | +0.02(+0.57%) |
Mar 04, 2008 | 4.042 | 4.108 | 3.815 | 3.973 | 1,251,315 | -0.13(-3.26%) |
Mar 03, 2008 | 4.236 | 4.236 | 4.008 | 4.107 | 1,652,143 | -0.08(-1.85%) |
Feb 29, 2008 | 4.515 | 4.515 | 4.128 | 4.184 | 1,619,349 | -0.31(-6.82%) |
Feb 28, 2008 | 4.904 | 4.950 | 4.328 | 4.490 | 2,535,560 | -0.45(-9.12%) |
Feb 27, 2008 | 4.951 | 5.035 | 4.917 | 4.941 | 841,868 | -0.07(-1.45%) |
Feb 26, 2008 | 5.163 | 5.205 | 4.988 | 5.014 | 1,239,519 | -0.19(-3.67%) |
Feb 25, 2008 | 4.998 | 5.229 | 4.895 | 5.205 | 772,871 | +0.19(+3.72%) |
Feb 22, 2008 | 5.107 | 5.107 | 4.879 | 5.018 | 592,728 | -0.09(-1.79%) |
Feb 21, 2008 | 5.163 | 5.202 | 5.012 | 5.109 | 887,155 | -0.04(-0.73%) |
Feb 20, 2008 | 5.060 | 5.194 | 4.990 | 5.147 | 433,892 | +0.08(+1.61%) |
Feb 19, 2008 | 5.096 | 5.161 | 4.982 | 5.066 | 391,278 | -0.03(-0.61%) |
Feb 18, 2008 | 5.183 | 5.183 | 5.007 | 5.096 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.183 | 5.183 | 5.007 | 5.096 | 226,631 | -0.12(-2.24%) |
Feb 14, 2008 | 5.254 | 5.296 | 5.070 | 5.213 | 699,264 | -0.04(-0.78%) |
Feb 13, 2008 | 5.105 | 5.291 | 4.904 | 5.254 | 541,378 | +0.19(+3.73%) |
Feb 12, 2008 | 5.146 | 5.188 | 5.008 | 5.065 | 400,963 | -0.06(-1.25%) |
Feb 11, 2008 | 5.090 | 5.160 | 4.939 | 5.129 | 242,127 | +0.03(+0.62%) |
Feb 08, 2008 | 5.103 | 5.208 | 4.974 | 5.098 | 381,593 | -0.02(-0.48%) |
Feb 07, 2008 | 5.209 | 5.253 | 5.000 | 5.122 | 925,896 | -0.09(-1.66%) |
Feb 06, 2008 | 5.263 | 5.343 | 5.164 | 5.209 | 402,900 | -0.05(-1.02%) |
Feb 05, 2008 | 5.347 | 5.434 | 5.214 | 5.263 | 668,272 | -0.12(-2.18%) |
Feb 04, 2008 | 5.472 | 5.472 | 5.295 | 5.380 | 650,839 | -0.11(-1.94%) |
Feb 01, 2008 | 5.186 | 5.524 | 5.149 | 5.486 | 724,775 | +0.32(+6.21%) |
Jan 31, 2008 | 4.866 | 5.288 | 4.791 | 5.166 | 759,312 | +0.22(+4.53%) |
Jan 30, 2008 | 5.116 | 5.163 | 4.942 | 4.942 | 521,446 | -0.18(-3.52%) |
Jan 29, 2008 | 4.959 | 5.155 | 4.959 | 5.122 | 871,659 | +0.15(+3.09%) |
Jan 28, 2008 | 4.900 | 5.014 | 4.799 | 4.968 | 406,774 | +0.09(+1.74%) |
Jan 25, 2008 | 4.838 | 4.935 | 4.781 | 4.883 | 759,331 | +0.12(+2.63%) |
Jan 24, 2008 | 4.755 | 4.817 | 4.625 | 4.758 | 586,917 | +0.05(+1.00%) |
Jan 23, 2008 | 4.470 | 4.806 | 4.425 | 4.711 | 1,313,300 | +0.12(+2.71%) |
Jan 22, 2008 | 4.259 | 4.888 | 4.233 | 4.587 | 575,295 | +0.14(+3.18%) |
Jan 21, 2008 | 4.437 | 4.577 | 4.279 | 4.445 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.437 | 4.577 | 4.279 | 4.445 | 441,640 | -0.03(-0.77%) |
Jan 17, 2008 | 4.821 | 4.821 | 4.473 | 4.480 | 547,344 | -0.31(-6.43%) |
Jan 16, 2008 | 4.628 | 4.851 | 4.583 | 4.788 | 466,609 | +0.13(+2.72%) |
Jan 15, 2008 | 4.750 | 4.750 | 4.590 | 4.661 | 207,261 | -0.12(-2.53%) |
Jan 14, 2008 | 4.604 | 4.802 | 4.604 | 4.782 | 325,419 | +0.24(+5.32%) |
Jan 11, 2008 | 4.754 | 4.836 | 4.528 | 4.540 | 484,255 | -0.26(-5.45%) |
Jan 10, 2008 | 4.801 | 4.937 | 4.735 | 4.802 | 722,721 | -0.04(-0.86%) |
Jan 09, 2008 | 4.708 | 4.852 | 4.528 | 4.844 | 596,602 | +0.12(+2.54%) |
Jan 08, 2008 | 4.985 | 5.047 | 4.713 | 4.724 | 608,224 | -0.22(-4.43%) |
Jan 07, 2008 | 4.775 | 5.012 | 4.723 | 4.943 | 699,264 | +0.19(+4.08%) |
Jan 04, 2008 | 4.787 | 4.808 | 4.651 | 4.749 | 716,697 | -0.09(-1.76%) |
Jan 03, 2008 | 4.905 | 5.121 | 4.834 | 4.834 | 625,754 | -0.07(-1.43%) |
Jan 02, 2008 | 5.128 | 5.185 | 4.898 | 4.904 | 571,421 | -0.24(-4.70%) |