Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.568 | 4.568 | 4.415 | 4.469 | 594,140 | -0.05(-1.19%) |
Mar 28, 2008 | 4.451 | 4.640 | 4.451 | 4.523 | 465,978 | +0.03(+0.60%) |
Mar 27, 2008 | 4.847 | 4.892 | 4.460 | 4.496 | 1,159,034 | -0.37(-7.58%) |
Mar 26, 2008 | 4.496 | 4.865 | 4.496 | 4.865 | 879,743 | +0.34(+7.55%) |
Mar 25, 2008 | 4.451 | 4.532 | 4.451 | 4.523 | 395,604 | +0.06(+1.41%) |
Mar 24, 2008 | 4.397 | 4.541 | 4.362 | 4.460 | 321,258 | +0.06(+1.43%) |
Mar 21, 2008 | 4.317 | 4.658 | 4.317 | 4.397 | 1,148,829 | +0.00(+0.00%) |
Mar 20, 2008 | 4.317 | 4.658 | 4.317 | 4.397 | 1,148,829 | +0.07(+1.66%) |
Mar 19, 2008 | 4.532 | 4.559 | 4.326 | 4.326 | 379,517 | -0.20(-4.37%) |
Mar 18, 2008 | 4.245 | 4.559 | 4.245 | 4.523 | 680,706 | +0.28(+6.57%) |
Mar 17, 2008 | 4.299 | 4.424 | 4.245 | 4.245 | 543,211 | -0.16(-3.67%) |
Mar 14, 2008 | 4.586 | 4.586 | 4.370 | 4.406 | 660,591 | -0.13(-2.97%) |
Mar 13, 2008 | 4.496 | 4.640 | 4.272 | 4.541 | 841,643 | -0.09(-1.94%) |
Mar 12, 2008 | 4.460 | 4.649 | 4.442 | 4.631 | 732,516 | +0.23(+5.32%) |
Mar 11, 2008 | 4.227 | 4.433 | 4.200 | 4.397 | 883,482 | +0.20(+4.71%) |
Mar 10, 2008 | 4.137 | 4.272 | 4.137 | 4.200 | 402,647 | +0.09(+2.19%) |
Mar 07, 2008 | 3.966 | 4.173 | 3.912 | 4.110 | 832,845 | +0.11(+2.70%) |
Mar 06, 2008 | 4.128 | 4.155 | 4.002 | 4.002 | 460,473 | -0.18(-4.30%) |
Mar 05, 2008 | 4.128 | 4.182 | 4.074 | 4.182 | 588,792 | +0.10(+2.42%) |
Mar 04, 2008 | 4.074 | 4.137 | 3.993 | 4.083 | 959,020 | +0.03(+0.67%) |
Mar 03, 2008 | 3.930 | 4.110 | 3.930 | 4.056 | 844,118 | +0.04(+1.12%) |
Feb 29, 2008 | 3.957 | 4.065 | 3.921 | 4.011 | 553,330 | +0.04(+0.90%) |
Feb 28, 2008 | 3.957 | 4.047 | 3.948 | 3.975 | 395,972 | -0.04(-0.90%) |
Feb 27, 2008 | 3.921 | 4.020 | 3.921 | 4.011 | 561,969 | +0.04(+1.13%) |
Feb 26, 2008 | 3.966 | 4.002 | 3.921 | 3.966 | 401,398 | +0.00(+0.00%) |
Feb 25, 2008 | 3.876 | 4.002 | 3.876 | 3.966 | 373,986 | +0.08(+2.08%) |
Feb 22, 2008 | 3.957 | 3.988 | 3.840 | 3.885 | 679,534 | -0.07(-1.82%) |
Feb 21, 2008 | 4.101 | 4.101 | 3.939 | 3.957 | 291,252 | -0.11(-2.65%) |
Feb 20, 2008 | 3.939 | 4.092 | 3.939 | 4.065 | 274,774 | +0.11(+2.73%) |
Feb 19, 2008 | 3.930 | 4.029 | 3.930 | 3.957 | 271,325 | +0.04(+1.15%) |
Feb 18, 2008 | 3.957 | 4.009 | 3.912 | 3.912 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.957 | 4.009 | 3.912 | 3.912 | 371,955 | -0.08(-2.03%) |
Feb 14, 2008 | 4.002 | 4.074 | 3.993 | 3.993 | 228,916 | -0.01(-0.22%) |
Feb 13, 2008 | 3.831 | 4.029 | 3.831 | 4.002 | 469,087 | +0.20(+5.20%) |
Feb 12, 2008 | 3.732 | 3.894 | 3.732 | 3.804 | 472,265 | +0.04(+0.95%) |
Feb 11, 2008 | 3.840 | 3.867 | 3.723 | 3.768 | 454,395 | -0.06(-1.64%) |
Feb 08, 2008 | 3.840 | 3.903 | 3.804 | 3.831 | 267,211 | -0.03(-0.70%) |
Feb 07, 2008 | 3.777 | 3.876 | 3.669 | 3.858 | 466,149 | +0.07(+1.90%) |
Feb 06, 2008 | 3.921 | 3.957 | 3.777 | 3.786 | 368,119 | -0.08(-2.09%) |
Feb 05, 2008 | 3.894 | 3.975 | 3.867 | 3.867 | 367,712 | -0.09(-2.27%) |
Feb 04, 2008 | 3.957 | 4.002 | 3.894 | 3.957 | 367,590 | -0.04(-1.12%) |
Feb 01, 2008 | 4.092 | 4.092 | 3.975 | 4.002 | 448,920 | -0.04(-0.89%) |
Jan 31, 2008 | 4.092 | 4.119 | 3.975 | 4.038 | 369,052 | -0.04(-1.10%) |
Jan 30, 2008 | 4.218 | 4.290 | 4.083 | 4.083 | 598,255 | -0.17(-4.02%) |
Jan 29, 2008 | 4.209 | 4.254 | 4.047 | 4.254 | 679,542 | +0.07(+1.72%) |
Jan 28, 2008 | 4.002 | 4.200 | 3.993 | 4.182 | 882,613 | +0.13(+3.10%) |
Jan 25, 2008 | 4.101 | 4.110 | 3.916 | 4.056 | 1,279,979 | +0.01(+0.22%) |
Jan 24, 2008 | 3.966 | 4.047 | 3.921 | 4.047 | 811,266 | +0.13(+3.45%) |
Jan 23, 2008 | 3.777 | 3.957 | 3.597 | 3.912 | 1,125,246 | +0.04(+1.16%) |
Jan 22, 2008 | 3.642 | 4.047 | 3.588 | 3.867 | 1,234,555 | -0.40(-9.47%) |
Jan 21, 2008 | 4.631 | 4.640 | 4.236 | 4.272 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.631 | 4.640 | 4.236 | 4.272 | 852,981 | -0.33(-7.23%) |
Jan 17, 2008 | 4.640 | 4.640 | 4.541 | 4.604 | 791,838 | -0.01(-0.20%) |
Jan 16, 2008 | 4.478 | 4.622 | 4.371 | 4.613 | 760,404 | +0.12(+2.60%) |
Jan 15, 2008 | 4.406 | 4.532 | 4.344 | 4.496 | 625,900 | +0.02(+0.40%) |
Jan 14, 2008 | 4.469 | 4.478 | 4.308 | 4.478 | 450,731 | +0.07(+1.63%) |
Jan 11, 2008 | 4.344 | 4.487 | 4.317 | 4.406 | 504,513 | +0.03(+0.62%) |
Jan 10, 2008 | 4.272 | 4.442 | 4.227 | 4.380 | 444,675 | +0.05(+1.25%) |
Jan 09, 2008 | 4.155 | 4.371 | 4.155 | 4.326 | 546,561 | +0.17(+4.11%) |
Jan 08, 2008 | 4.317 | 4.380 | 4.155 | 4.155 | 856,537 | -0.13(-2.94%) |
Jan 07, 2008 | 4.128 | 4.344 | 3.966 | 4.281 | 1,367,177 | +0.15(+3.70%) |
Jan 04, 2008 | 4.200 | 4.326 | 4.128 | 4.128 | 1,215,137 | -0.15(-3.57%) |
Jan 03, 2008 | 4.236 | 4.397 | 4.209 | 4.281 | 818,212 | +0.10(+2.37%) |
Jan 02, 2008 | 4.182 | 4.254 | 4.074 | 4.182 | 1,400,039 | +0.00(+0.00%) |