Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2.406 | 2.519 | 2.366 | 2.519 | 108,523 | +0.11(+4.42%) |
Mar 28, 2008 | 2.533 | 2.539 | 2.353 | 2.413 | 131,996 | -0.12(-4.74%) |
Mar 27, 2008 | 2.726 | 2.726 | 2.466 | 2.533 | 210,795 | -0.12(-4.52%) |
Mar 26, 2008 | 2.673 | 2.813 | 2.559 | 2.653 | 185,346 | +0.00(+0.00%) |
Mar 25, 2008 | 2.453 | 2.666 | 2.373 | 2.653 | 266,657 | +0.24(+9.94%) |
Mar 24, 2008 | 2.319 | 2.566 | 2.286 | 2.413 | 257,991 | +0.16(+7.10%) |
Mar 21, 2008 | 2.199 | 2.286 | 2.099 | 2.253 | 197,762 | +0.00(+0.00%) |
Mar 20, 2008 | 2.199 | 2.286 | 2.099 | 2.253 | 197,762 | +0.06(+2.74%) |
Mar 19, 2008 | 2.133 | 2.313 | 1.959 | 2.193 | 819,753 | +0.06(+2.81%) |
Mar 18, 2008 | 2.806 | 2.806 | 2.019 | 2.133 | 940,351 | -0.48(-18.37%) |
Mar 17, 2008 | 3.999 | 3.999 | 2.539 | 2.613 | 995,110 | -1.39(-34.67%) |
Mar 14, 2008 | 3.939 | 4.052 | 3.939 | 3.999 | 266,324 | +0.04(+1.01%) |
Mar 13, 2008 | 3.992 | 3.999 | 3.912 | 3.959 | 200,155 | -0.04(-1.00%) |
Mar 12, 2008 | 3.959 | 3.999 | 3.912 | 3.999 | 139,078 | -0.04(-0.99%) |
Mar 11, 2008 | 3.899 | 4.039 | 3.866 | 4.039 | 80,350 | +0.05(+1.34%) |
Mar 10, 2008 | 3.999 | 3.999 | 3.846 | 3.986 | 96,386 | -0.05(-1.16%) |
Mar 07, 2008 | 3.972 | 4.032 | 3.846 | 4.032 | 93,191 | +0.03(+0.67%) |
Mar 06, 2008 | 3.832 | 4.006 | 3.766 | 4.006 | 152,718 | +0.03(+0.84%) |
Mar 05, 2008 | 3.919 | 3.972 | 3.859 | 3.972 | 82,350 | +0.03(+0.68%) |
Mar 04, 2008 | 3.992 | 3.992 | 3.772 | 3.946 | 109,207 | +0.01(+0.34%) |
Mar 03, 2008 | 3.926 | 4.019 | 3.866 | 3.932 | 231,370 | -0.01(-0.34%) |
Feb 29, 2008 | 3.959 | 4.012 | 3.919 | 3.946 | 110,130 | -0.01(-0.34%) |
Feb 28, 2008 | 3.992 | 3.999 | 3.912 | 3.959 | 63,218 | -0.01(-0.34%) |
Feb 27, 2008 | 3.979 | 4.052 | 3.906 | 3.972 | 58,516 | +0.01(+0.17%) |
Feb 26, 2008 | 3.932 | 3.999 | 3.912 | 3.966 | 80,422 | +0.06(+1.54%) |
Feb 25, 2008 | 4.059 | 4.059 | 3.906 | 3.906 | 51,464 | -0.06(-1.51%) |
Feb 22, 2008 | 3.952 | 4.079 | 3.792 | 3.966 | 81,742 | +0.06(+1.54%) |
Feb 21, 2008 | 4.026 | 4.059 | 3.906 | 3.906 | 61,373 | -0.09(-2.17%) |
Feb 20, 2008 | 3.959 | 3.992 | 3.866 | 3.992 | 44,562 | -0.06(-1.48%) |
Feb 19, 2008 | 3.999 | 4.132 | 3.872 | 4.052 | 50,264 | +0.13(+3.40%) |
Feb 18, 2008 | 3.866 | 3.999 | 3.806 | 3.919 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.866 | 3.999 | 3.806 | 3.919 | 44,562 | +0.00(+0.00%) |
Feb 14, 2008 | 3.992 | 4.059 | 3.899 | 3.919 | 89,481 | -0.04(-0.99%) |
Feb 13, 2008 | 3.886 | 4.032 | 3.886 | 3.958 | 84,223 | +0.13(+3.29%) |
Feb 12, 2008 | 3.999 | 4.165 | 3.799 | 3.832 | 182,653 | -0.17(-4.17%) |
Feb 11, 2008 | 3.759 | 4.032 | 3.739 | 3.999 | 65,118 | +0.21(+5.63%) |
Feb 08, 2008 | 3.799 | 3.872 | 3.766 | 3.786 | 42,410 | -0.01(-0.35%) |
Feb 07, 2008 | 3.872 | 3.912 | 3.526 | 3.799 | 75,170 | -0.12(-3.06%) |
Feb 06, 2008 | 3.979 | 4.252 | 3.799 | 3.919 | 182,300 | -0.14(-3.45%) |
Feb 05, 2008 | 4.086 | 4.159 | 3.966 | 4.059 | 195,974 | -0.03(-0.81%) |
Feb 04, 2008 | 3.666 | 4.092 | 3.639 | 4.092 | 271,416 | +0.46(+12.66%) |
Feb 01, 2008 | 3.626 | 3.632 | 3.499 | 3.632 | 106,829 | +0.10(+2.83%) |
Jan 31, 2008 | 3.479 | 3.659 | 3.399 | 3.532 | 80,422 | +0.05(+1.53%) |
Jan 30, 2008 | 3.566 | 3.692 | 3.399 | 3.479 | 131,496 | -0.07(-1.88%) |
Jan 29, 2008 | 3.526 | 3.559 | 3.466 | 3.546 | 85,523 | +0.09(+2.51%) |
Jan 28, 2008 | 3.419 | 3.532 | 3.299 | 3.459 | 75,621 | -0.04(-1.14%) |
Jan 25, 2008 | 3.639 | 3.639 | 3.432 | 3.499 | 136,018 | +0.03(+0.77%) |
Jan 24, 2008 | 3.372 | 3.499 | 3.332 | 3.472 | 189,499 | +0.19(+5.68%) |
Jan 23, 2008 | 3.039 | 3.332 | 2.833 | 3.286 | 353,078 | +0.15(+4.89%) |
Jan 22, 2008 | 3.319 | 3.452 | 2.619 | 3.132 | 514,211 | -0.36(-10.31%) |
Jan 21, 2008 | 3.746 | 3.806 | 3.386 | 3.492 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.746 | 3.806 | 3.386 | 3.492 | 354,778 | -0.35(-9.03%) |
Jan 17, 2008 | 3.939 | 3.946 | 3.772 | 3.839 | 219,112 | -0.15(-3.68%) |
Jan 16, 2008 | 4.006 | 4.092 | 3.832 | 3.985 | 147,041 | -0.07(-1.65%) |
Jan 15, 2008 | 4.212 | 4.252 | 4.032 | 4.052 | 208,081 | -0.28(-6.46%) |
Jan 14, 2008 | 4.399 | 4.505 | 4.265 | 4.332 | 78,171 | -0.06(-1.36%) |
Jan 11, 2008 | 4.332 | 4.665 | 4.292 | 4.392 | 104,949 | -0.05(-1.05%) |
Jan 10, 2008 | 4.399 | 4.465 | 4.239 | 4.439 | 136,791 | -0.03(-0.60%) |
Jan 09, 2008 | 4.532 | 4.599 | 4.332 | 4.465 | 169,557 | -0.08(-1.76%) |
Jan 08, 2008 | 4.532 | 4.592 | 4.445 | 4.545 | 104,639 | +0.08(+1.79%) |
Jan 07, 2008 | 4.685 | 4.685 | 4.325 | 4.465 | 196,692 | -0.09(-1.90%) |
Jan 04, 2008 | 4.752 | 4.799 | 4.132 | 4.552 | 194,005 | -0.15(-3.12%) |
Jan 03, 2008 | 4.985 | 4.985 | 4.699 | 4.699 | 193,109 | -0.23(-4.73%) |
Jan 02, 2008 | 4.992 | 5.159 | 4.819 | 4.932 | 192,880 | -0.01(-0.13%) |