Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.010 | 4.490 | 3.860 | 4.300 | 7,800 | +0.08(+1.99%) |
Mar 28, 2008 | 4.200 | 4.400 | 4.200 | 4.216 | 3,900 | -0.06(-1.50%) |
Mar 27, 2008 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 4.290 | 4.290 | 4.280 | 4.280 | 1,000 | -0.02(-0.47%) |
Mar 25, 2008 | 4.300 | 4.300 | 4.228 | 4.300 | 1,000 | +0.00(+0.00%) |
Mar 24, 2008 | 4.270 | 4.700 | 4.150 | 4.300 | 10,376 | +0.10(+2.38%) |
Mar 21, 2008 | 4.230 | 4.310 | 4.200 | 4.200 | 2,280 | +0.00(+0.00%) |
Mar 20, 2008 | 4.230 | 4.310 | 4.200 | 4.200 | 2,280 | +0.00(+0.08%) |
Mar 19, 2008 | 4.200 | 4.200 | 4.150 | 4.197 | 1,343 | -0.03(-0.65%) |
Mar 18, 2008 | 4.100 | 4.250 | 4.100 | 4.224 | 5,200 | +0.17(+4.30%) |
Mar 17, 2008 | 4.200 | 4.200 | 4.050 | 4.050 | 200 | -0.08(-1.94%) |
Mar 14, 2008 | 4.310 | 4.376 | 4.130 | 4.130 | 28,892 | -0.18(-4.18%) |
Mar 13, 2008 | 4.320 | 4.400 | 4.300 | 4.310 | 5,503 | -0.16(-3.58%) |
Mar 12, 2008 | 4.390 | 4.850 | 4.390 | 4.470 | 4,200 | +0.05(+1.13%) |
Mar 11, 2008 | 4.350 | 4.500 | 4.350 | 4.420 | 6,800 | +0.07(+1.61%) |
Mar 10, 2008 | 4.530 | 4.530 | 4.350 | 4.350 | 5,800 | -0.26(-5.64%) |
Mar 07, 2008 | 4.530 | 4.920 | 4.500 | 4.610 | 2,780 | +0.11(+2.44%) |
Mar 06, 2008 | 5.030 | 5.030 | 4.500 | 4.500 | 5,100 | -0.01(-0.22%) |
Mar 05, 2008 | 4.510 | 4.510 | 4.510 | 4.510 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 4.740 | 4.830 | 4.500 | 4.510 | 42,281 | -0.12(-2.59%) |
Mar 03, 2008 | 4.640 | 4.890 | 4.600 | 4.630 | 31,052 | -0.25(-5.12%) |
Feb 29, 2008 | 4.500 | 4.900 | 4.450 | 4.880 | 32,757 | +0.37(+8.20%) |
Feb 28, 2008 | 4.780 | 5.290 | 4.500 | 4.510 | 80,309 | -0.34(-7.01%) |
Feb 27, 2008 | 4.940 | 4.940 | 4.850 | 4.850 | 25,815 | -0.06(-1.22%) |
Feb 26, 2008 | 4.940 | 5.000 | 4.900 | 4.910 | 21,300 | -0.10(-2.00%) |
Feb 25, 2008 | 5.000 | 5.040 | 4.930 | 5.010 | 7,670 | +0.04(+0.80%) |
Feb 22, 2008 | 4.980 | 4.980 | 4.970 | 4.970 | 1,100 | -0.02(-0.40%) |
Feb 21, 2008 | 5.080 | 5.090 | 4.934 | 4.990 | 17,900 | +0.01(+0.20%) |
Feb 20, 2008 | 5.010 | 5.070 | 4.950 | 4.980 | 31,656 | -0.04(-0.80%) |
Feb 19, 2008 | 5.020 | 5.080 | 5.000 | 5.020 | 12,996 | +0.02(+0.40%) |
Feb 18, 2008 | 5.030 | 5.030 | 5.000 | 5.000 | 4,100 | +0.00(+0.00%) |
Feb 15, 2008 | 5.030 | 5.030 | 5.000 | 5.000 | 4,100 | -0.01(-0.20%) |
Feb 14, 2008 | 5.140 | 5.140 | 5.000 | 5.010 | 6,950 | -0.19(-3.65%) |
Feb 13, 2008 | 5.150 | 5.300 | 5.150 | 5.200 | 4,000 | +0.06(+1.17%) |
Feb 12, 2008 | 5.130 | 5.350 | 5.100 | 5.140 | 3,130 | -0.21(-3.93%) |
Feb 11, 2008 | 5.450 | 5.500 | 5.280 | 5.350 | 6,800 | -0.06(-1.11%) |
Feb 08, 2008 | 5.410 | 5.490 | 5.400 | 5.410 | 7,704 | +0.06(+1.12%) |
Feb 07, 2008 | 5.470 | 5.470 | 5.000 | 5.350 | 32,500 | +0.15(+2.88%) |
Feb 06, 2008 | 5.250 | 5.320 | 5.190 | 5.200 | 31,700 | -0.31(-5.63%) |
Feb 05, 2008 | 5.260 | 5.510 | 5.240 | 5.510 | 1,640 | -0.03(-0.54%) |
Feb 04, 2008 | 5.540 | 5.540 | 5.540 | 5.540 | 0 | +0.00(+0.00%) |
Feb 01, 2008 | 5.290 | 5.550 | 5.240 | 5.540 | 12,647 | +0.00(+0.00%) |
Jan 31, 2008 | 5.430 | 5.550 | 5.320 | 5.540 | 17,335 | +0.06(+1.09%) |
Jan 30, 2008 | 5.140 | 5.500 | 5.140 | 5.480 | 14,916 | +0.40(+7.87%) |
Jan 29, 2008 | 5.070 | 5.080 | 5.040 | 5.080 | 400 | +0.06(+1.20%) |
Jan 28, 2008 | 5.060 | 5.060 | 5.000 | 5.020 | 56,636 | -0.03(-0.59%) |
Jan 25, 2008 | 5.060 | 5.100 | 5.030 | 5.050 | 14,761 | +0.02(+0.40%) |
Jan 24, 2008 | 5.040 | 5.050 | 5.030 | 5.030 | 2,100 | -0.07(-1.37%) |
Jan 23, 2008 | 5.090 | 5.150 | 5.020 | 5.100 | 2,544 | -0.12(-2.30%) |
Jan 22, 2008 | 5.040 | 5.220 | 5.030 | 5.220 | 600 | -0.03(-0.57%) |
Jan 21, 2008 | 5.170 | 5.350 | 5.000 | 5.250 | 2,208 | +0.00(+0.00%) |
Jan 18, 2008 | 5.170 | 5.350 | 5.000 | 5.250 | 2,208 | +0.00(+0.00%) |
Jan 17, 2008 | 5.190 | 5.250 | 5.020 | 5.250 | 2,600 | +0.04(+0.77%) |
Jan 16, 2008 | 5.030 | 5.500 | 5.020 | 5.210 | 10,220 | -0.01(-0.19%) |
Jan 15, 2008 | 5.220 | 5.220 | 5.220 | 5.220 | 0 | +0.00(+0.00%) |
Jan 14, 2008 | 5.250 | 5.250 | 5.210 | 5.220 | 2,184 | +0.03(+0.58%) |
Jan 11, 2008 | 5.080 | 5.190 | 5.010 | 5.190 | 6,692 | +0.12(+2.37%) |
Jan 10, 2008 | 5.230 | 5.230 | 5.040 | 5.070 | 1,654 | +0.02(+0.40%) |
Jan 09, 2008 | 5.240 | 5.240 | 5.000 | 5.050 | 4,050 | +0.05(+1.00%) |
Jan 08, 2008 | 5.050 | 5.540 | 5.000 | 5.000 | 28,759 | -0.01(-0.20%) |
Jan 07, 2008 | 5.050 | 5.460 | 5.000 | 5.010 | 12,103 | -0.09(-1.76%) |
Jan 04, 2008 | 5.050 | 5.360 | 5.050 | 5.100 | 7,491 | -0.10(-1.92%) |
Jan 03, 2008 | 5.360 | 5.400 | 5.200 | 5.200 | 3,900 | -0.21(-3.88%) |
Jan 02, 2008 | 5.500 | 5.500 | 5.410 | 5.410 | 500 | -0.09(-1.64%) |