Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.759 | 3.794 | 3.759 | 3.777 | 477,482 | +0.02(+0.46%) |
Mar 28, 2008 | 3.759 | 3.787 | 3.756 | 3.759 | 439,521 | -0.01(-0.28%) |
Mar 27, 2008 | 3.791 | 3.801 | 3.759 | 3.770 | 636,560 | -0.03(-0.73%) |
Mar 26, 2008 | 3.759 | 3.808 | 3.759 | 3.798 | 528,894 | +0.00(+0.09%) |
Mar 25, 2008 | 3.770 | 3.808 | 3.766 | 3.794 | 596,806 | -0.00(-0.09%) |
Mar 24, 2008 | 3.745 | 3.798 | 3.725 | 3.798 | 655,312 | +0.05(+1.39%) |
Mar 21, 2008 | 3.697 | 3.745 | 3.697 | 3.745 | 515,273 | +0.00(+0.00%) |
Mar 20, 2008 | 3.697 | 3.745 | 3.697 | 3.745 | 515,273 | +0.05(+1.31%) |
Mar 19, 2008 | 3.697 | 3.721 | 3.687 | 3.697 | 578,135 | -0.03(-0.75%) |
Mar 18, 2008 | 3.690 | 3.763 | 3.676 | 3.725 | 513,280 | +0.01(+0.28%) |
Mar 17, 2008 | 3.676 | 3.739 | 3.669 | 3.714 | 543,133 | +0.01(+0.37%) |
Mar 14, 2008 | 3.676 | 3.745 | 3.669 | 3.700 | 508,730 | +0.02(+0.57%) |
Mar 13, 2008 | 3.683 | 3.697 | 3.666 | 3.680 | 703,278 | -0.00(-0.09%) |
Mar 12, 2008 | 3.735 | 3.759 | 3.683 | 3.683 | 930,147 | -0.08(-2.21%) |
Mar 11, 2008 | 3.780 | 3.794 | 3.693 | 3.766 | 1,006,094 | +0.02(+0.56%) |
Mar 10, 2008 | 3.804 | 3.808 | 3.739 | 3.745 | 1,099,784 | -0.03(-0.92%) |
Mar 07, 2008 | 3.801 | 3.818 | 3.780 | 3.780 | 445,539 | -0.02(-0.64%) |
Mar 06, 2008 | 3.801 | 3.811 | 3.787 | 3.804 | 662,866 | +0.01(+0.18%) |
Mar 05, 2008 | 3.818 | 3.829 | 3.795 | 3.798 | 503,468 | +0.00(+0.09%) |
Mar 04, 2008 | 3.825 | 3.825 | 3.794 | 3.794 | 566,429 | -0.02(-0.45%) |
Mar 03, 2008 | 3.825 | 3.829 | 3.791 | 3.811 | 589,381 | -0.03(-0.81%) |
Feb 29, 2008 | 3.804 | 3.843 | 3.787 | 3.843 | 642,437 | +0.06(+1.56%) |
Feb 28, 2008 | 3.825 | 3.832 | 3.784 | 3.784 | 776,507 | -0.03(-0.73%) |
Feb 27, 2008 | 3.787 | 3.839 | 3.787 | 3.811 | 377,475 | -0.01(-0.18%) |
Feb 26, 2008 | 3.770 | 3.846 | 3.770 | 3.818 | 998,257 | -0.03(-0.81%) |
Feb 25, 2008 | 3.811 | 3.853 | 3.798 | 3.850 | 608,299 | +0.03(+0.91%) |
Feb 22, 2008 | 3.798 | 3.815 | 3.794 | 3.815 | 525,950 | +0.02(+0.46%) |
Feb 21, 2008 | 3.804 | 3.815 | 3.798 | 3.798 | 523,540 | -0.00(-0.09%) |
Feb 20, 2008 | 3.766 | 3.808 | 3.766 | 3.801 | 619,946 | +0.01(+0.37%) |
Feb 19, 2008 | 3.804 | 3.832 | 3.766 | 3.787 | 766,043 | -0.03(-0.91%) |
Feb 18, 2008 | 3.777 | 3.843 | 3.747 | 3.822 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.777 | 3.843 | 3.747 | 3.822 | 633,515 | +0.05(+1.19%) |
Feb 14, 2008 | 3.808 | 3.822 | 3.752 | 3.777 | 833,334 | -0.03(-0.82%) |
Feb 13, 2008 | 3.815 | 3.836 | 3.794 | 3.808 | 524,587 | -0.01(-0.18%) |
Feb 12, 2008 | 3.815 | 3.860 | 3.808 | 3.815 | 692,935 | +0.00(+0.00%) |
Feb 11, 2008 | 3.808 | 3.846 | 3.798 | 3.815 | 902,163 | +0.00(+0.09%) |
Feb 08, 2008 | 3.780 | 3.811 | 3.775 | 3.811 | 540,650 | +0.04(+1.10%) |
Feb 07, 2008 | 3.791 | 3.801 | 3.766 | 3.770 | 539,021 | -0.02(-0.55%) |
Feb 06, 2008 | 3.798 | 3.815 | 3.787 | 3.791 | 810,601 | -0.00(-0.09%) |
Feb 05, 2008 | 3.787 | 3.815 | 3.780 | 3.794 | 668,221 | +0.01(+0.28%) |
Feb 04, 2008 | 3.808 | 3.808 | 3.777 | 3.784 | 655,124 | -0.01(-0.18%) |
Feb 01, 2008 | 3.791 | 3.794 | 3.766 | 3.791 | 611,295 | +0.01(+0.18%) |
Jan 31, 2008 | 3.770 | 3.798 | 3.763 | 3.784 | 650,914 | +0.01(+0.37%) |
Jan 30, 2008 | 3.745 | 3.770 | 3.745 | 3.770 | 716,343 | +0.01(+0.18%) |
Jan 29, 2008 | 3.749 | 3.763 | 3.697 | 3.763 | 776,146 | +0.02(+0.65%) |
Jan 28, 2008 | 3.742 | 3.756 | 3.728 | 3.739 | 713,442 | -0.01(-0.18%) |
Jan 25, 2008 | 3.697 | 3.745 | 3.697 | 3.745 | 688,659 | +0.05(+1.31%) |
Jan 24, 2008 | 3.683 | 3.732 | 3.676 | 3.697 | 983,724 | -0.01(-0.19%) |
Jan 23, 2008 | 3.693 | 3.749 | 3.683 | 3.704 | 1,040,546 | +0.00(+0.09%) |
Jan 22, 2008 | 3.680 | 3.721 | 3.662 | 3.700 | 712,240 | -0.02(-0.65%) |
Jan 21, 2008 | 3.725 | 3.756 | 3.697 | 3.725 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.725 | 3.756 | 3.697 | 3.725 | 796,414 | +0.02(+0.56%) |
Jan 17, 2008 | 3.687 | 3.707 | 3.687 | 3.704 | 407,001 | +0.02(+0.57%) |
Jan 16, 2008 | 3.697 | 3.710 | 3.662 | 3.683 | 547,631 | -0.04(-1.12%) |
Jan 15, 2008 | 3.711 | 3.728 | 3.693 | 3.725 | 493,650 | +0.02(+0.56%) |
Jan 14, 2008 | 3.680 | 3.711 | 3.666 | 3.704 | 495,740 | -0.00(-0.09%) |
Jan 11, 2008 | 3.662 | 3.711 | 3.659 | 3.707 | 662,157 | +0.02(+0.66%) |
Jan 10, 2008 | 3.655 | 3.693 | 3.638 | 3.683 | 664,245 | +0.03(+0.85%) |
Jan 09, 2008 | 3.635 | 3.655 | 3.628 | 3.652 | 498,552 | +0.02(+0.57%) |
Jan 08, 2008 | 3.659 | 3.659 | 3.631 | 3.631 | 509,220 | +0.01(+0.38%) |
Jan 07, 2008 | 3.617 | 3.648 | 3.617 | 3.617 | 589,093 | +0.00(+0.10%) |
Jan 04, 2008 | 3.648 | 3.659 | 3.586 | 3.614 | 748,404 | -0.03(-0.86%) |
Jan 03, 2008 | 3.662 | 3.683 | 3.638 | 3.645 | 751,585 | +0.00(+0.10%) |
Jan 02, 2008 | 3.659 | 3.673 | 3.641 | 3.641 | 368,363 | -0.03(-0.85%) |