Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.623 | 3.663 | 3.609 | 3.647 | 1,663,165 | +0.00(+0.00%) |
Mar 28, 2008 | 3.679 | 3.700 | 3.611 | 3.647 | 1,754,704 | -0.04(-1.01%) |
Mar 27, 2008 | 3.663 | 3.723 | 3.649 | 3.684 | 1,997,332 | +0.03(+0.76%) |
Mar 26, 2008 | 3.635 | 3.656 | 3.591 | 3.656 | 2,175,527 | +0.02(+0.51%) |
Mar 25, 2008 | 3.663 | 3.672 | 3.614 | 3.637 | 2,595,895 | -0.01(-0.32%) |
Mar 24, 2008 | 3.663 | 3.719 | 3.637 | 3.649 | 2,444,849 | +0.02(+0.58%) |
Mar 21, 2008 | 3.579 | 3.628 | 3.521 | 3.628 | 2,686,057 | +0.00(+0.00%) |
Mar 20, 2008 | 3.579 | 3.628 | 3.521 | 3.628 | 2,686,057 | +0.01(+0.39%) |
Mar 19, 2008 | 3.654 | 3.691 | 3.549 | 3.614 | 2,901,849 | -0.03(-0.77%) |
Mar 18, 2008 | 3.579 | 3.642 | 3.551 | 3.642 | 2,952,771 | +0.11(+3.16%) |
Mar 17, 2008 | 3.579 | 3.584 | 3.456 | 3.530 | 3,753,508 | -0.11(-3.00%) |
Mar 14, 2008 | 3.684 | 3.695 | 3.584 | 3.640 | 3,036,988 | -0.04(-1.07%) |
Mar 13, 2008 | 3.686 | 3.686 | 3.602 | 3.679 | 2,684,611 | -0.01(-0.38%) |
Mar 12, 2008 | 3.681 | 3.751 | 3.670 | 3.693 | 1,985,263 | -0.04(-1.06%) |
Mar 11, 2008 | 3.707 | 3.740 | 3.651 | 3.733 | 2,625,824 | +0.08(+2.28%) |
Mar 10, 2008 | 3.760 | 3.760 | 3.614 | 3.649 | 3,149,894 | -0.12(-3.25%) |
Mar 07, 2008 | 3.814 | 3.840 | 3.688 | 3.772 | 2,736,510 | -0.08(-1.99%) |
Mar 06, 2008 | 3.879 | 3.914 | 3.816 | 3.849 | 3,283,398 | -0.06(-1.43%) |
Mar 05, 2008 | 3.830 | 3.905 | 3.807 | 3.905 | 3,254,742 | +0.09(+2.44%) |
Mar 04, 2008 | 3.770 | 3.851 | 3.763 | 3.812 | 3,616,481 | +0.00(+0.00%) |
Mar 03, 2008 | 3.744 | 3.839 | 3.719 | 3.812 | 3,836,963 | +0.07(+1.99%) |
Feb 29, 2008 | 3.812 | 3.835 | 3.704 | 3.737 | 2,703,324 | -0.05(-1.23%) |
Feb 28, 2008 | 3.833 | 3.833 | 3.777 | 3.784 | 3,339,290 | -0.01(-0.25%) |
Feb 27, 2008 | 3.777 | 3.809 | 3.757 | 3.793 | 2,445,748 | +0.00(+0.12%) |
Feb 26, 2008 | 3.786 | 3.828 | 3.751 | 3.788 | 3,855,512 | +0.04(+0.99%) |
Feb 25, 2008 | 3.712 | 3.753 | 3.693 | 3.751 | 3,510,282 | +0.05(+1.32%) |
Feb 22, 2008 | 3.705 | 3.714 | 3.642 | 3.702 | 3,854,182 | -0.01(-0.25%) |
Feb 21, 2008 | 3.726 | 3.763 | 3.686 | 3.712 | 3,130,463 | -0.01(-0.31%) |
Feb 20, 2008 | 3.781 | 3.781 | 3.686 | 3.723 | 3,445,940 | -0.12(-3.14%) |
Feb 19, 2008 | 3.856 | 3.898 | 3.800 | 3.844 | 3,590,975 | +0.04(+1.04%) |
Feb 18, 2008 | 3.984 | 3.984 | 3.702 | 3.805 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.984 | 3.984 | 3.702 | 3.805 | 5,091,473 | +0.02(+0.43%) |
Feb 14, 2008 | 3.944 | 3.944 | 3.788 | 3.788 | 4,892,633 | -0.17(-4.29%) |
Feb 13, 2008 | 4.007 | 4.007 | 3.932 | 3.958 | 2,644,214 | -0.02(-0.58%) |
Feb 12, 2008 | 3.963 | 4.009 | 3.958 | 3.981 | 3,039,440 | +0.03(+0.76%) |
Feb 11, 2008 | 3.925 | 3.951 | 3.900 | 3.951 | 2,143,713 | +0.03(+0.77%) |
Feb 08, 2008 | 3.939 | 3.939 | 3.881 | 3.921 | 2,158,330 | -0.00(-0.12%) |
Feb 07, 2008 | 3.918 | 3.946 | 3.902 | 3.925 | 2,348,202 | -0.01(-0.35%) |
Feb 06, 2008 | 3.963 | 3.963 | 3.905 | 3.939 | 2,109,223 | +0.02(+0.41%) |
Feb 05, 2008 | 3.949 | 3.960 | 3.886 | 3.923 | 2,681,260 | -0.05(-1.34%) |
Feb 04, 2008 | 4.021 | 4.021 | 3.974 | 3.977 | 1,820,815 | -0.03(-0.70%) |
Feb 01, 2008 | 3.995 | 4.037 | 3.988 | 4.004 | 2,184,344 | +0.01(+0.17%) |
Jan 31, 2008 | 3.972 | 4.000 | 3.902 | 3.998 | 3,292,278 | +0.06(+1.42%) |
Jan 30, 2008 | 3.949 | 3.995 | 3.907 | 3.942 | 2,932,863 | -0.00(-0.06%) |
Jan 29, 2008 | 3.914 | 3.946 | 3.879 | 3.944 | 3,116,286 | +0.07(+1.74%) |
Jan 28, 2008 | 3.802 | 3.884 | 3.795 | 3.877 | 2,830,180 | +0.04(+1.03%) |
Jan 25, 2008 | 3.844 | 3.858 | 3.770 | 3.837 | 2,962,805 | +0.04(+1.10%) |
Jan 24, 2008 | 3.765 | 3.809 | 3.749 | 3.795 | 3,022,561 | +0.06(+1.62%) |
Jan 23, 2008 | 3.695 | 3.767 | 3.616 | 3.735 | 5,433,639 | +0.01(+0.37%) |
Jan 22, 2008 | 3.709 | 3.744 | 3.544 | 3.721 | 5,246,223 | -0.07(-1.78%) |
Jan 21, 2008 | 3.893 | 3.925 | 3.781 | 3.788 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.893 | 3.925 | 3.781 | 3.788 | 3,504,129 | -0.10(-2.57%) |
Jan 17, 2008 | 4.025 | 4.035 | 3.858 | 3.888 | 3,873,665 | -0.13(-3.29%) |
Jan 16, 2008 | 4.049 | 4.063 | 3.979 | 4.021 | 3,614,514 | -0.05(-1.14%) |
Jan 15, 2008 | 4.063 | 4.067 | 4.023 | 4.067 | 4,196,219 | -0.01(-0.28%) |
Jan 14, 2008 | 4.067 | 4.090 | 4.044 | 4.079 | 4,666,992 | +0.03(+0.80%) |
Jan 11, 2008 | 4.032 | 4.053 | 4.011 | 4.046 | 3,652,464 | +0.01(+0.23%) |
Jan 10, 2008 | 3.972 | 4.044 | 3.960 | 4.037 | 4,154,784 | +0.06(+1.46%) |
Jan 09, 2008 | 3.965 | 3.988 | 3.942 | 3.979 | 4,097,847 | +0.02(+0.59%) |
Jan 08, 2008 | 4.002 | 4.030 | 3.953 | 3.956 | 4,976,049 | -0.03(-0.82%) |
Jan 07, 2008 | 3.979 | 4.004 | 3.932 | 3.988 | 5,324,691 | +0.04(+0.94%) |
Jan 04, 2008 | 3.967 | 3.984 | 3.941 | 3.951 | 3,958,612 | -0.05(-1.16%) |
Jan 03, 2008 | 3.921 | 4.007 | 3.898 | 3.998 | 5,476,984 | +0.11(+2.81%) |
Jan 02, 2008 | 3.849 | 3.888 | 3.849 | 3.888 | 4,917,529 | +0.05(+1.27%) |