Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2.406 | 2.519 | 2.366 | 2.519 | 108,534 | +0.11(+4.42%) |
Mar 28, 2008 | 2.532 | 2.539 | 2.352 | 2.412 | 132,009 | -0.12(-4.74%) |
Mar 27, 2008 | 2.726 | 2.726 | 2.466 | 2.532 | 210,816 | -0.12(-4.52%) |
Mar 26, 2008 | 2.672 | 2.812 | 2.559 | 2.652 | 185,365 | +0.00(+0.00%) |
Mar 25, 2008 | 2.452 | 2.666 | 2.372 | 2.652 | 266,684 | +0.24(+9.94%) |
Mar 24, 2008 | 2.319 | 2.566 | 2.286 | 2.412 | 258,017 | +0.16(+7.10%) |
Mar 21, 2008 | 2.199 | 2.286 | 2.099 | 2.252 | 197,782 | +0.00(+0.00%) |
Mar 20, 2008 | 2.199 | 2.286 | 2.099 | 2.252 | 197,782 | +0.06(+2.74%) |
Mar 19, 2008 | 2.133 | 2.312 | 1.959 | 2.192 | 819,837 | +0.06(+2.81%) |
Mar 18, 2008 | 2.806 | 2.806 | 2.019 | 2.133 | 940,447 | -0.48(-18.37%) |
Mar 17, 2008 | 3.998 | 3.998 | 2.539 | 2.612 | 995,212 | -1.39(-34.67%) |
Mar 14, 2008 | 3.938 | 4.052 | 3.938 | 3.998 | 266,351 | +0.04(+1.01%) |
Mar 13, 2008 | 3.992 | 3.998 | 3.912 | 3.958 | 200,176 | -0.04(-1.00%) |
Mar 12, 2008 | 3.958 | 3.998 | 3.912 | 3.998 | 139,092 | -0.04(-0.99%) |
Mar 11, 2008 | 3.899 | 4.038 | 3.865 | 4.038 | 80,358 | +0.05(+1.34%) |
Mar 10, 2008 | 3.998 | 3.998 | 3.845 | 3.985 | 96,396 | -0.05(-1.16%) |
Mar 07, 2008 | 3.972 | 4.032 | 3.845 | 4.032 | 93,200 | +0.03(+0.67%) |
Mar 06, 2008 | 3.832 | 4.005 | 3.765 | 4.005 | 152,734 | +0.03(+0.84%) |
Mar 05, 2008 | 3.919 | 3.972 | 3.859 | 3.972 | 82,358 | +0.03(+0.68%) |
Mar 04, 2008 | 3.992 | 3.992 | 3.772 | 3.945 | 109,219 | +0.01(+0.34%) |
Mar 03, 2008 | 3.925 | 4.018 | 3.865 | 3.932 | 231,394 | -0.01(-0.34%) |
Feb 29, 2008 | 3.958 | 4.012 | 3.919 | 3.945 | 110,141 | -0.01(-0.34%) |
Feb 28, 2008 | 3.992 | 3.998 | 3.912 | 3.958 | 63,225 | -0.01(-0.34%) |
Feb 27, 2008 | 3.978 | 4.052 | 3.905 | 3.972 | 58,522 | +0.01(+0.17%) |
Feb 26, 2008 | 3.932 | 3.998 | 3.912 | 3.965 | 80,430 | +0.06(+1.54%) |
Feb 25, 2008 | 4.058 | 4.058 | 3.905 | 3.905 | 51,469 | -0.06(-1.51%) |
Feb 22, 2008 | 3.952 | 4.078 | 3.792 | 3.965 | 81,751 | +0.06(+1.54%) |
Feb 21, 2008 | 4.025 | 4.058 | 3.905 | 3.905 | 61,379 | -0.09(-2.17%) |
Feb 20, 2008 | 3.958 | 3.992 | 3.865 | 3.992 | 44,566 | -0.06(-1.48%) |
Feb 19, 2008 | 3.998 | 4.132 | 3.872 | 4.052 | 50,269 | +0.13(+3.40%) |
Feb 18, 2008 | 3.865 | 3.998 | 3.805 | 3.919 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.865 | 3.998 | 3.805 | 3.919 | 44,566 | +0.00(+0.00%) |
Feb 14, 2008 | 3.992 | 4.058 | 3.899 | 3.919 | 89,491 | -0.04(-0.99%) |
Feb 13, 2008 | 3.885 | 4.032 | 3.885 | 3.958 | 84,231 | +0.13(+3.29%) |
Feb 12, 2008 | 3.998 | 4.165 | 3.799 | 3.832 | 182,672 | -0.17(-4.17%) |
Feb 11, 2008 | 3.759 | 4.032 | 3.739 | 3.998 | 65,124 | +0.21(+5.63%) |
Feb 08, 2008 | 3.799 | 3.872 | 3.765 | 3.785 | 42,415 | -0.01(-0.35%) |
Feb 07, 2008 | 3.872 | 3.912 | 3.525 | 3.799 | 75,178 | -0.12(-3.06%) |
Feb 06, 2008 | 3.978 | 4.252 | 3.799 | 3.919 | 182,319 | -0.14(-3.45%) |
Feb 05, 2008 | 4.085 | 4.158 | 3.965 | 4.058 | 195,994 | -0.03(-0.81%) |
Feb 04, 2008 | 3.665 | 4.092 | 3.639 | 4.092 | 271,444 | +0.46(+12.66%) |
Feb 01, 2008 | 3.625 | 3.632 | 3.499 | 3.632 | 106,840 | +0.10(+2.83%) |
Jan 31, 2008 | 3.479 | 3.659 | 3.399 | 3.532 | 80,430 | +0.05(+1.53%) |
Jan 30, 2008 | 3.565 | 3.692 | 3.399 | 3.479 | 131,510 | -0.07(-1.88%) |
Jan 29, 2008 | 3.525 | 3.559 | 3.465 | 3.545 | 85,532 | +0.09(+2.51%) |
Jan 28, 2008 | 3.419 | 3.532 | 3.299 | 3.459 | 75,628 | -0.04(-1.14%) |
Jan 25, 2008 | 3.639 | 3.639 | 3.432 | 3.499 | 136,032 | +0.03(+0.77%) |
Jan 24, 2008 | 3.372 | 3.499 | 3.332 | 3.472 | 189,519 | +0.19(+5.68%) |
Jan 23, 2008 | 3.039 | 3.332 | 2.832 | 3.285 | 353,114 | +0.15(+4.89%) |
Jan 22, 2008 | 3.319 | 3.452 | 2.619 | 3.132 | 514,263 | -0.36(-10.31%) |
Jan 21, 2008 | 3.745 | 3.805 | 3.385 | 3.492 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.745 | 3.805 | 3.385 | 3.492 | 354,814 | -0.35(-9.03%) |
Jan 17, 2008 | 3.938 | 3.945 | 3.772 | 3.839 | 219,134 | -0.15(-3.68%) |
Jan 16, 2008 | 4.005 | 4.092 | 3.832 | 3.985 | 147,056 | -0.07(-1.65%) |
Jan 15, 2008 | 4.212 | 4.252 | 4.032 | 4.052 | 208,102 | -0.28(-6.46%) |
Jan 14, 2008 | 4.398 | 4.505 | 4.265 | 4.332 | 78,179 | -0.06(-1.36%) |
Jan 11, 2008 | 4.332 | 4.665 | 4.292 | 4.392 | 104,960 | -0.05(-1.05%) |
Jan 10, 2008 | 4.398 | 4.465 | 4.238 | 4.438 | 136,805 | -0.03(-0.60%) |
Jan 09, 2008 | 4.532 | 4.598 | 4.332 | 4.465 | 169,575 | -0.08(-1.76%) |
Jan 08, 2008 | 4.532 | 4.592 | 4.445 | 4.545 | 104,649 | +0.08(+1.79%) |
Jan 07, 2008 | 4.685 | 4.685 | 4.325 | 4.465 | 196,712 | -0.09(-1.90%) |
Jan 04, 2008 | 4.752 | 4.798 | 4.132 | 4.552 | 194,025 | -0.15(-3.12%) |
Jan 03, 2008 | 4.985 | 4.985 | 4.698 | 4.698 | 193,129 | -0.23(-4.73%) |
Jan 02, 2008 | 4.991 | 5.158 | 4.818 | 4.931 | 192,899 | -0.01(-0.14%) |