Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.093 | 4.139 | 4.069 | 4.131 | 9,315,305 | +0.05(+1.29%) |
Mar 28, 2008 | 4.143 | 4.167 | 4.064 | 4.079 | 7,939,323 | -0.05(-1.28%) |
Mar 27, 2008 | 4.196 | 4.215 | 4.127 | 4.131 | 6,399,029 | -0.04(-0.98%) |
Mar 26, 2008 | 4.167 | 4.208 | 4.158 | 4.172 | 4,737,154 | -0.01(-0.23%) |
Mar 25, 2008 | 4.189 | 4.222 | 4.160 | 4.182 | 4,899,192 | +0.01(+0.23%) |
Mar 24, 2008 | 4.218 | 4.222 | 4.151 | 4.172 | 5,593,557 | -0.02(-0.46%) |
Mar 21, 2008 | 4.153 | 4.219 | 4.115 | 4.191 | 8,338,518 | +0.00(+0.00%) |
Mar 20, 2008 | 4.153 | 4.219 | 4.115 | 4.191 | 8,338,518 | +0.04(+0.98%) |
Mar 19, 2008 | 4.215 | 4.282 | 4.151 | 4.151 | 8,481,098 | -0.05(-1.25%) |
Mar 18, 2008 | 4.184 | 4.208 | 4.129 | 4.203 | 8,748,126 | +0.08(+1.86%) |
Mar 17, 2008 | 4.026 | 4.148 | 4.026 | 4.127 | 11,295,405 | +0.01(+0.23%) |
Mar 14, 2008 | 4.211 | 4.211 | 4.062 | 4.117 | 12,883,036 | -0.07(-1.72%) |
Mar 13, 2008 | 4.153 | 4.208 | 4.103 | 4.189 | 9,159,573 | +0.01(+0.17%) |
Mar 12, 2008 | 4.218 | 4.275 | 4.175 | 4.182 | 7,923,850 | -0.04(-0.85%) |
Mar 11, 2008 | 4.163 | 4.222 | 4.127 | 4.218 | 9,735,102 | +0.10(+2.44%) |
Mar 10, 2008 | 4.131 | 4.177 | 4.103 | 4.117 | 7,665,256 | -0.02(-0.58%) |
Mar 07, 2008 | 4.103 | 4.163 | 4.076 | 4.141 | 8,894,143 | +0.01(+0.17%) |
Mar 06, 2008 | 4.256 | 4.256 | 4.131 | 4.134 | 9,264,216 | -0.12(-2.87%) |
Mar 05, 2008 | 4.316 | 4.316 | 4.199 | 4.256 | 10,538,154 | -0.02(-0.50%) |
Mar 04, 2008 | 4.165 | 4.282 | 4.153 | 4.278 | 13,189,722 | +0.08(+1.88%) |
Mar 03, 2008 | 4.119 | 4.199 | 4.100 | 4.199 | 10,439,975 | +0.08(+1.92%) |
Feb 29, 2008 | 4.225 | 4.251 | 4.103 | 4.119 | 9,997,928 | -0.15(-3.48%) |
Feb 28, 2008 | 4.309 | 4.323 | 4.234 | 4.268 | 5,337,742 | -0.05(-1.11%) |
Feb 27, 2008 | 4.378 | 4.390 | 4.306 | 4.316 | 6,657,502 | -0.06(-1.48%) |
Feb 26, 2008 | 4.321 | 4.390 | 4.314 | 4.381 | 7,802,298 | +0.04(+0.83%) |
Feb 25, 2008 | 4.314 | 4.347 | 4.278 | 4.345 | 7,607,657 | +0.04(+0.95%) |
Feb 22, 2008 | 4.302 | 4.309 | 4.225 | 4.304 | 8,402,694 | +0.02(+0.50%) |
Feb 21, 2008 | 4.412 | 4.412 | 4.275 | 4.282 | 7,007,787 | -0.10(-2.24%) |
Feb 20, 2008 | 4.348 | 4.402 | 4.306 | 4.381 | 11,063,263 | +0.03(+0.66%) |
Feb 19, 2008 | 4.388 | 4.419 | 4.330 | 4.352 | 15,859,280 | +0.02(+0.39%) |
Feb 18, 2008 | 4.352 | 4.352 | 4.275 | 4.335 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.352 | 4.352 | 4.275 | 4.335 | 7,403,186 | -0.01(-0.28%) |
Feb 14, 2008 | 4.419 | 4.488 | 4.335 | 4.347 | 8,817,083 | -0.08(-1.79%) |
Feb 13, 2008 | 4.462 | 4.496 | 4.409 | 4.426 | 6,302,206 | -0.01(-0.27%) |
Feb 12, 2008 | 4.436 | 4.474 | 4.393 | 4.438 | 7,601,807 | +0.03(+0.76%) |
Feb 11, 2008 | 4.433 | 4.462 | 4.385 | 4.405 | 6,758,461 | -0.05(-1.02%) |
Feb 08, 2008 | 4.441 | 4.493 | 4.431 | 4.450 | 6,212,188 | -0.03(-0.70%) |
Feb 07, 2008 | 4.527 | 4.536 | 4.445 | 4.481 | 9,658,525 | -0.05(-1.01%) |
Feb 06, 2008 | 4.568 | 4.618 | 4.520 | 4.527 | 8,088,758 | +0.01(+0.16%) |
Feb 05, 2008 | 4.647 | 4.711 | 4.512 | 4.520 | 8,379,087 | -0.20(-4.26%) |
Feb 04, 2008 | 4.596 | 4.750 | 4.575 | 4.721 | 10,183,955 | +0.13(+2.93%) |
Feb 01, 2008 | 4.544 | 4.613 | 4.498 | 4.587 | 10,485,697 | +0.05(+1.00%) |
Jan 31, 2008 | 4.376 | 4.594 | 4.333 | 4.541 | 14,136,502 | +0.11(+2.38%) |
Jan 30, 2008 | 4.488 | 4.546 | 4.409 | 4.436 | 10,795,847 | -0.02(-0.54%) |
Jan 29, 2008 | 4.330 | 4.467 | 4.321 | 4.460 | 13,715,803 | +0.08(+1.92%) |
Jan 28, 2008 | 4.333 | 4.409 | 4.297 | 4.376 | 12,148,260 | +0.07(+1.61%) |
Jan 25, 2008 | 4.426 | 4.460 | 4.280 | 4.306 | 15,990,567 | -0.09(-2.02%) |
Jan 24, 2008 | 4.460 | 4.491 | 4.383 | 4.395 | 15,269,550 | -0.06(-1.45%) |
Jan 23, 2008 | 4.081 | 4.469 | 4.031 | 4.460 | 18,581,432 | +0.26(+6.28%) |
Jan 22, 2008 | 4.134 | 4.213 | 4.021 | 4.196 | 14,857,323 | -0.06(-1.30%) |
Jan 21, 2008 | 4.373 | 4.407 | 4.234 | 4.251 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.373 | 4.407 | 4.234 | 4.251 | 13,034,654 | -0.12(-2.63%) |
Jan 17, 2008 | 4.445 | 4.462 | 4.359 | 4.366 | 10,983,156 | -0.09(-2.10%) |
Jan 16, 2008 | 4.500 | 4.551 | 4.460 | 4.460 | 11,101,657 | -0.04(-0.96%) |
Jan 15, 2008 | 4.575 | 4.592 | 4.496 | 4.503 | 13,535,305 | -0.09(-1.93%) |
Jan 14, 2008 | 4.618 | 4.639 | 4.577 | 4.592 | 12,423,600 | -0.02(-0.42%) |
Jan 11, 2008 | 4.539 | 4.651 | 4.532 | 4.611 | 6,655,074 | +0.04(+0.79%) |
Jan 10, 2008 | 4.548 | 4.606 | 4.520 | 4.575 | 9,642,944 | -0.01(-0.31%) |
Jan 09, 2008 | 4.534 | 4.589 | 4.484 | 4.589 | 7,407,217 | +0.07(+1.54%) |
Jan 08, 2008 | 4.577 | 4.618 | 4.520 | 4.520 | 10,152,024 | -0.04(-0.95%) |
Jan 07, 2008 | 4.481 | 4.589 | 4.479 | 4.563 | 8,248,259 | +0.10(+2.26%) |
Jan 04, 2008 | 4.522 | 4.536 | 4.462 | 4.462 | 5,908,280 | -0.06(-1.38%) |
Jan 03, 2008 | 4.529 | 4.575 | 4.515 | 4.524 | 5,822,732 | +0.00(+0.00%) |
Jan 02, 2008 | 4.486 | 4.606 | 4.481 | 4.524 | 8,593,620 | -0.00(-0.05%) |