Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2.836 | 2.972 | 2.759 | 2.759 | 52,157 | -0.10(-3.56%) |
Mar 28, 2008 | 2.836 | 2.870 | 2.768 | 2.861 | 5,418 | +0.05(+1.81%) |
Mar 27, 2008 | 2.853 | 2.861 | 2.759 | 2.810 | 21,907 | -0.05(-1.78%) |
Mar 26, 2008 | 2.938 | 2.938 | 2.717 | 2.861 | 11,307 | -0.12(-3.99%) |
Mar 25, 2008 | 3.286 | 3.286 | 2.980 | 2.980 | 9,187 | -0.19(-5.90%) |
Mar 24, 2008 | 2.895 | 3.379 | 2.717 | 3.167 | 59,535 | +0.27(+9.38%) |
Mar 21, 2008 | 2.887 | 2.972 | 2.887 | 2.895 | 14,897 | +0.00(+0.00%) |
Mar 20, 2008 | 2.887 | 2.972 | 2.887 | 2.895 | 14,897 | -0.03(-1.16%) |
Mar 19, 2008 | 2.938 | 2.938 | 2.929 | 2.929 | 471 | +0.00(+0.00%) |
Mar 18, 2008 | 2.802 | 2.938 | 2.802 | 2.929 | 2,327 | +0.12(+4.23%) |
Mar 17, 2008 | 2.810 | 2.810 | 2.810 | 2.810 | 235 | -0.08(-2.93%) |
Mar 14, 2008 | 3.056 | 3.056 | 2.895 | 2.895 | 1,413 | -0.20(-6.58%) |
Mar 13, 2008 | 2.640 | 3.456 | 2.615 | 3.099 | 35,114 | +0.38(+14.06%) |
Mar 12, 2008 | 3.006 | 3.006 | 2.632 | 2.717 | 7,625 | -0.20(-6.71%) |
Mar 11, 2008 | 2.870 | 3.226 | 2.810 | 2.912 | 10,364 | +0.15(+5.54%) |
Mar 10, 2008 | 3.133 | 3.226 | 2.759 | 2.759 | 20,948 | -0.41(-12.87%) |
Mar 07, 2008 | 3.082 | 3.286 | 2.980 | 3.167 | 55,597 | +0.08(+2.76%) |
Mar 06, 2008 | 3.056 | 3.396 | 3.056 | 3.082 | 59,053 | -0.02(-0.55%) |
Mar 05, 2008 | 3.829 | 3.829 | 2.972 | 3.099 | 909,646 | -0.85(-21.51%) |
Mar 04, 2008 | 4.024 | 4.024 | 3.905 | 3.948 | 15,476 | -0.07(-1.69%) |
Mar 03, 2008 | 3.982 | 4.033 | 3.838 | 4.016 | 14,288 | -0.02(-0.42%) |
Feb 29, 2008 | 4.084 | 4.160 | 3.846 | 4.033 | 14,550 | -0.12(-2.86%) |
Feb 28, 2008 | 4.084 | 4.237 | 4.050 | 4.152 | 27,207 | +0.08(+2.09%) |
Feb 27, 2008 | 4.330 | 4.330 | 3.914 | 4.067 | 969,129 | -0.22(-5.15%) |
Feb 26, 2008 | 4.245 | 4.330 | 4.245 | 4.288 | 64,570 | -0.02(-0.39%) |
Feb 25, 2008 | 4.322 | 4.389 | 4.279 | 4.305 | 2,944 | +0.04(+1.00%) |
Feb 22, 2008 | 4.587 | 5.459 | 4.245 | 4.262 | 143,291 | -0.28(-6.17%) |
Feb 21, 2008 | 4.542 | 4.542 | 4.542 | 4.542 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 4.542 | 4.542 | 4.542 | 4.542 | 235 | -0.04(-0.93%) |
Feb 19, 2008 | 4.636 | 4.636 | 4.585 | 4.585 | 45,817 | -0.05(-1.10%) |
Feb 18, 2008 | 4.636 | 4.636 | 4.636 | 4.636 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.636 | 4.636 | 4.636 | 4.636 | 0 | +0.00(+0.00%) |
Feb 14, 2008 | 4.644 | 4.653 | 4.636 | 4.636 | 1,413 | +0.00(+0.00%) |
Feb 13, 2008 | 4.640 | 4.640 | 4.636 | 4.636 | 765 | +0.00(+0.00%) |
Feb 12, 2008 | 4.670 | 4.695 | 4.627 | 4.636 | 25,676 | +0.00(+0.00%) |
Feb 11, 2008 | 4.661 | 4.670 | 4.627 | 4.636 | 3,533 | -0.02(-0.36%) |
Feb 08, 2008 | 4.661 | 4.678 | 4.585 | 4.653 | 46,541 | -0.02(-0.36%) |
Feb 07, 2008 | 4.670 | 4.670 | 4.653 | 4.670 | 25,441 | +0.00(+0.00%) |
Feb 06, 2008 | 4.653 | 4.670 | 4.653 | 4.670 | 7,366 | +0.05(+1.10%) |
Feb 05, 2008 | 4.619 | 4.619 | 4.619 | 4.619 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 4.602 | 4.670 | 4.602 | 4.619 | 2,180 | -0.05(-1.09%) |
Feb 01, 2008 | 4.670 | 4.670 | 4.627 | 4.670 | 37,101 | -0.01(-0.18%) |
Jan 31, 2008 | 4.670 | 4.687 | 4.636 | 4.678 | 15,547 | +0.01(+0.18%) |
Jan 30, 2008 | 4.670 | 4.670 | 4.670 | 4.670 | 117 | +0.00(+0.00%) |
Jan 29, 2008 | 4.678 | 4.746 | 4.670 | 4.670 | 14,678 | -0.11(-2.31%) |
Jan 28, 2008 | 4.670 | 4.780 | 4.610 | 4.780 | 21,137 | +0.05(+1.08%) |
Jan 25, 2008 | 4.831 | 4.848 | 4.619 | 4.729 | 2,237 | +0.03(+0.72%) |
Jan 24, 2008 | 4.695 | 4.763 | 4.678 | 4.695 | 6,242 | +0.01(+0.18%) |
Jan 23, 2008 | 4.848 | 4.967 | 4.687 | 4.687 | 3,533 | -0.17(-3.50%) |
Jan 22, 2008 | 4.755 | 4.865 | 4.755 | 4.856 | 3,769 | -0.15(-3.05%) |
Jan 21, 2008 | 5.052 | 5.111 | 4.890 | 5.009 | 66,375 | +0.00(+0.00%) |
Jan 18, 2008 | 5.052 | 5.111 | 4.890 | 5.009 | 66,375 | -0.11(-2.16%) |
Jan 17, 2008 | 5.137 | 5.179 | 5.018 | 5.120 | 29,124 | -0.17(-3.21%) |
Jan 16, 2008 | 5.357 | 5.366 | 5.103 | 5.289 | 9,304 | +0.06(+1.14%) |
Jan 15, 2008 | 5.323 | 5.349 | 5.171 | 5.230 | 35,511 | -0.12(-2.22%) |
Jan 14, 2008 | 5.213 | 5.349 | 5.179 | 5.349 | 1,648 | -0.04(-0.79%) |
Jan 11, 2008 | 5.502 | 5.502 | 5.128 | 5.391 | 2,237 | -0.14(-2.61%) |
Jan 10, 2008 | 5.612 | 5.612 | 5.018 | 5.536 | 12,367 | -0.16(-2.83%) |
Jan 09, 2008 | 5.705 | 5.705 | 5.697 | 5.697 | 353 | +0.08(+1.36%) |
Jan 08, 2008 | 5.018 | 5.621 | 5.009 | 5.621 | 12,006 | +0.54(+10.70%) |
Jan 07, 2008 | 5.171 | 5.179 | 5.043 | 5.077 | 3,062 | -0.02(-0.33%) |
Jan 04, 2008 | 5.213 | 5.221 | 5.094 | 5.094 | 53,665 | +0.08(+1.52%) |
Jan 03, 2008 | 5.018 | 5.018 | 5.018 | 5.018 | 706 | -0.08(-1.50%) |
Jan 02, 2008 | 5.264 | 5.264 | 5.094 | 5.094 | 76,536 | -0.17(-3.23%) |