Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.113 | 4.113 | 3.911 | 4.066 | 5,025,444 | +0.15(+3.95%) |
Mar 28, 2008 | 4.026 | 4.087 | 3.886 | 3.911 | 2,967,529 | -0.12(-2.94%) |
Mar 27, 2008 | 4.109 | 4.116 | 3.951 | 4.030 | 2,605,134 | -0.07(-1.67%) |
Mar 26, 2008 | 4.069 | 4.098 | 4.030 | 4.098 | 3,628,886 | +0.02(+0.44%) |
Mar 25, 2008 | 3.922 | 4.080 | 3.919 | 4.080 | 3,068,937 | +0.17(+4.22%) |
Mar 24, 2008 | 3.901 | 3.976 | 3.879 | 3.915 | 5,698,942 | +0.04(+0.93%) |
Mar 21, 2008 | 3.793 | 3.893 | 3.703 | 3.879 | 18,780,508 | +0.00(+0.00%) |
Mar 20, 2008 | 3.793 | 3.893 | 3.703 | 3.879 | 18,780,508 | -0.02(-0.46%) |
Mar 19, 2008 | 4.037 | 4.041 | 3.811 | 3.897 | 5,478,110 | -0.12(-2.95%) |
Mar 18, 2008 | 4.091 | 4.095 | 3.883 | 4.016 | 1,539,034 | +0.04(+0.99%) |
Mar 17, 2008 | 3.965 | 4.130 | 3.954 | 3.976 | 1,813,879 | -0.10(-2.47%) |
Mar 14, 2008 | 4.084 | 4.231 | 3.965 | 4.077 | 3,083,131 | -0.26(-6.04%) |
Mar 13, 2008 | 4.202 | 4.357 | 4.202 | 4.339 | 1,826,104 | +0.08(+1.77%) |
Mar 12, 2008 | 4.227 | 4.353 | 4.213 | 4.263 | 1,500,944 | -0.00(-0.08%) |
Mar 11, 2008 | 4.271 | 4.310 | 4.192 | 4.267 | 3,252,007 | +0.04(+0.85%) |
Mar 10, 2008 | 4.213 | 4.256 | 4.163 | 4.231 | 651,773 | +0.04(+0.86%) |
Mar 07, 2008 | 4.123 | 4.253 | 4.098 | 4.195 | 703,358 | +0.03(+0.78%) |
Mar 06, 2008 | 4.231 | 4.260 | 4.130 | 4.163 | 1,233,450 | -0.10(-2.36%) |
Mar 05, 2008 | 4.339 | 4.339 | 4.227 | 4.263 | 662,200 | -0.05(-1.08%) |
Mar 04, 2008 | 4.278 | 4.378 | 4.278 | 4.310 | 1,981,653 | +0.01(+0.33%) |
Mar 03, 2008 | 4.271 | 4.310 | 4.220 | 4.296 | 1,332,502 | -0.01(-0.17%) |
Feb 29, 2008 | 4.299 | 4.332 | 4.256 | 4.303 | 1,415,737 | +0.01(+0.17%) |
Feb 28, 2008 | 4.400 | 4.425 | 4.267 | 4.296 | 1,236,014 | -0.12(-2.76%) |
Feb 27, 2008 | 4.382 | 4.486 | 4.378 | 4.418 | 761,247 | -0.01(-0.32%) |
Feb 26, 2008 | 4.306 | 4.450 | 4.306 | 4.432 | 2,263,196 | +0.10(+2.41%) |
Feb 25, 2008 | 4.256 | 4.346 | 4.202 | 4.328 | 903,462 | +0.08(+1.95%) |
Feb 22, 2008 | 4.263 | 4.276 | 4.174 | 4.245 | 1,078,135 | -0.02(-0.42%) |
Feb 21, 2008 | 4.321 | 4.375 | 4.242 | 4.263 | 1,161,796 | -0.02(-0.42%) |
Feb 20, 2008 | 4.299 | 4.328 | 4.227 | 4.281 | 672,902 | -0.02(-0.42%) |
Feb 19, 2008 | 4.324 | 4.364 | 4.235 | 4.299 | 845,843 | +0.04(+0.93%) |
Feb 18, 2008 | 4.306 | 4.306 | 4.145 | 4.260 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.306 | 4.306 | 4.145 | 4.260 | 2,688,442 | -0.04(-0.92%) |
Feb 14, 2008 | 4.389 | 4.414 | 4.256 | 4.299 | 805,648 | -0.08(-1.72%) |
Feb 13, 2008 | 4.321 | 4.378 | 4.256 | 4.375 | 628,790 | +0.08(+1.92%) |
Feb 12, 2008 | 4.224 | 4.346 | 4.210 | 4.292 | 962,453 | +0.07(+1.62%) |
Feb 11, 2008 | 4.317 | 4.317 | 4.217 | 4.224 | 1,684,460 | -0.08(-1.92%) |
Feb 08, 2008 | 4.400 | 4.407 | 4.256 | 4.306 | 860,808 | -0.06(-1.48%) |
Feb 07, 2008 | 4.224 | 4.382 | 4.213 | 4.371 | 1,031,584 | +0.16(+3.75%) |
Feb 06, 2008 | 4.321 | 4.328 | 4.202 | 4.213 | 851,186 | -0.04(-1.01%) |
Feb 05, 2008 | 4.353 | 4.378 | 4.231 | 4.256 | 1,183,919 | -0.11(-2.47%) |
Feb 04, 2008 | 4.450 | 4.450 | 4.235 | 4.364 | 1,361,507 | -0.09(-2.02%) |
Feb 01, 2008 | 4.569 | 4.569 | 4.400 | 4.454 | 2,182,553 | -0.09(-1.90%) |
Jan 31, 2008 | 4.174 | 4.669 | 4.148 | 4.540 | 2,120,942 | +0.22(+4.98%) |
Jan 30, 2008 | 4.271 | 4.360 | 4.220 | 4.324 | 1,938,239 | +0.03(+0.75%) |
Jan 29, 2008 | 4.263 | 4.303 | 4.145 | 4.292 | 1,607,102 | +0.03(+0.76%) |
Jan 28, 2008 | 4.123 | 4.260 | 4.091 | 4.260 | 1,326,190 | +0.14(+3.31%) |
Jan 25, 2008 | 4.091 | 4.123 | 3.962 | 4.123 | 1,929,706 | +0.06(+1.50%) |
Jan 24, 2008 | 4.041 | 4.095 | 3.951 | 4.062 | 1,523,089 | +0.05(+1.16%) |
Jan 23, 2008 | 3.761 | 4.069 | 3.743 | 4.016 | 1,373,903 | +0.17(+4.29%) |
Jan 22, 2008 | 3.513 | 3.911 | 3.513 | 3.850 | 1,681,492 | +0.27(+7.52%) |
Jan 21, 2008 | 3.656 | 3.717 | 3.541 | 3.581 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.656 | 3.717 | 3.541 | 3.581 | 1,797,669 | -0.05(-1.48%) |
Jan 17, 2008 | 3.728 | 3.728 | 3.603 | 3.635 | 816,997 | -0.07(-1.94%) |
Jan 16, 2008 | 3.617 | 3.753 | 3.577 | 3.707 | 1,077,703 | +0.11(+3.10%) |
Jan 15, 2008 | 3.549 | 3.628 | 3.520 | 3.595 | 1,032,113 | +0.00(+0.10%) |
Jan 14, 2008 | 3.610 | 3.628 | 3.480 | 3.592 | 1,536,921 | +0.03(+0.81%) |
Jan 11, 2008 | 3.685 | 3.768 | 3.559 | 3.563 | 2,538,383 | -0.09(-2.36%) |
Jan 10, 2008 | 3.516 | 3.743 | 3.434 | 3.649 | 3,035,856 | -0.01(-0.39%) |
Jan 09, 2008 | 3.610 | 3.671 | 3.502 | 3.664 | 1,475,759 | +0.05(+1.39%) |
Jan 08, 2008 | 3.761 | 3.847 | 3.599 | 3.613 | 1,313,236 | -0.13(-3.45%) |
Jan 07, 2008 | 3.628 | 3.746 | 3.567 | 3.743 | 1,063,551 | +0.13(+3.68%) |
Jan 04, 2008 | 3.689 | 3.689 | 3.556 | 3.610 | 1,582,676 | -0.05(-1.28%) |
Jan 03, 2008 | 3.728 | 3.804 | 3.653 | 3.656 | 1,420,760 | -0.05(-1.45%) |
Jan 02, 2008 | 3.660 | 3.717 | 3.581 | 3.710 | 1,119,235 | +0.05(+1.37%) |