Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.595 | 4.639 | 4.482 | 4.521 | 62,072 | -0.06(-1.23%) |
Mar 28, 2008 | 4.654 | 4.669 | 4.577 | 4.577 | 44,867 | -0.09(-1.97%) |
Mar 27, 2008 | 4.595 | 4.684 | 4.595 | 4.669 | 80,120 | +0.07(+1.61%) |
Mar 26, 2008 | 4.559 | 4.595 | 4.506 | 4.595 | 90,072 | +0.01(+0.26%) |
Mar 25, 2008 | 4.580 | 4.583 | 4.506 | 4.583 | 57,872 | +0.01(+0.26%) |
Mar 24, 2008 | 4.491 | 4.574 | 4.491 | 4.571 | 62,693 | +0.12(+2.80%) |
Mar 21, 2008 | 4.452 | 4.452 | 4.352 | 4.446 | 76,578 | +0.00(+0.00%) |
Mar 20, 2008 | 4.452 | 4.452 | 4.352 | 4.446 | 76,578 | +0.00(+0.07%) |
Mar 19, 2008 | 4.387 | 4.485 | 4.384 | 4.443 | 89,411 | +0.04(+0.94%) |
Mar 18, 2008 | 4.337 | 4.476 | 4.313 | 4.402 | 92,771 | +0.08(+1.92%) |
Mar 17, 2008 | 4.417 | 4.417 | 4.242 | 4.319 | 40,482 | -0.10(-2.35%) |
Mar 14, 2008 | 4.476 | 4.476 | 4.263 | 4.423 | 133,590 | -0.00(-0.07%) |
Mar 13, 2008 | 4.150 | 4.446 | 4.123 | 4.426 | 186,892 | +0.04(+0.81%) |
Mar 12, 2008 | 4.509 | 4.521 | 4.360 | 4.390 | 109,976 | -0.18(-3.89%) |
Mar 11, 2008 | 4.260 | 4.577 | 4.260 | 4.568 | 157,650 | +0.37(+8.83%) |
Mar 10, 2008 | 4.171 | 4.515 | 4.171 | 4.197 | 176,097 | +0.04(+0.85%) |
Mar 07, 2008 | 4.040 | 4.180 | 4.017 | 4.162 | 81,976 | +0.12(+3.01%) |
Mar 06, 2008 | 4.168 | 4.168 | 3.990 | 4.040 | 47,229 | -0.11(-2.57%) |
Mar 05, 2008 | 4.194 | 4.280 | 4.141 | 4.147 | 51,614 | -0.01(-0.21%) |
Mar 04, 2008 | 3.919 | 4.194 | 3.919 | 4.156 | 105,253 | -0.02(-0.57%) |
Mar 03, 2008 | 4.091 | 4.188 | 4.067 | 4.180 | 97,494 | +0.11(+2.77%) |
Feb 29, 2008 | 4.180 | 4.180 | 3.996 | 4.067 | 129,880 | -0.13(-3.18%) |
Feb 28, 2008 | 4.254 | 4.260 | 4.177 | 4.200 | 32,905 | -0.06(-1.32%) |
Feb 27, 2008 | 4.242 | 4.310 | 4.240 | 4.257 | 108,964 | +0.01(+0.35%) |
Feb 26, 2008 | 4.088 | 4.464 | 4.088 | 4.242 | 189,591 | +0.17(+4.15%) |
Feb 25, 2008 | 3.942 | 4.085 | 3.913 | 4.073 | 116,723 | +0.17(+4.49%) |
Feb 22, 2008 | 3.928 | 3.948 | 3.854 | 3.898 | 100,530 | -0.06(-1.50%) |
Feb 21, 2008 | 3.942 | 3.987 | 3.942 | 3.957 | 60,048 | +0.07(+1.75%) |
Feb 20, 2008 | 3.889 | 3.913 | 3.854 | 3.889 | 135,277 | +0.00(+0.08%) |
Feb 19, 2008 | 3.942 | 3.972 | 3.883 | 3.886 | 125,528 | -0.05(-1.21%) |
Feb 18, 2008 | 3.910 | 3.934 | 3.827 | 3.934 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.910 | 3.934 | 3.827 | 3.934 | 138,313 | -0.01(-0.30%) |
Feb 14, 2008 | 4.120 | 4.120 | 3.945 | 3.945 | 75,903 | -0.17(-4.24%) |
Feb 13, 2008 | 4.165 | 4.165 | 4.094 | 4.120 | 89,398 | -0.05(-1.14%) |
Feb 12, 2008 | 4.156 | 4.251 | 4.150 | 4.168 | 91,759 | +0.02(+0.57%) |
Feb 11, 2008 | 4.254 | 4.254 | 4.123 | 4.144 | 110,651 | -0.09(-2.24%) |
Feb 08, 2008 | 4.366 | 4.443 | 4.189 | 4.239 | 120,096 | -0.16(-3.64%) |
Feb 07, 2008 | 4.349 | 4.449 | 4.221 | 4.399 | 142,578 | +0.00(+0.00%) |
Feb 06, 2008 | 4.411 | 4.476 | 4.307 | 4.399 | 164,627 | +0.02(+0.54%) |
Feb 05, 2008 | 4.429 | 4.518 | 4.346 | 4.375 | 240,426 | -0.04(-0.94%) |
Feb 04, 2008 | 4.446 | 4.521 | 4.369 | 4.417 | 211,181 | +0.02(+0.47%) |
Feb 01, 2008 | 4.177 | 4.417 | 4.177 | 4.396 | 137,976 | +0.17(+4.14%) |
Jan 31, 2008 | 4.138 | 4.221 | 4.120 | 4.221 | 117,398 | +0.07(+1.71%) |
Jan 30, 2008 | 4.144 | 4.269 | 4.138 | 4.150 | 136,289 | -0.04(-1.06%) |
Jan 29, 2008 | 4.141 | 4.209 | 4.141 | 4.194 | 118,639 | +0.05(+1.22%) |
Jan 28, 2008 | 4.008 | 4.144 | 3.993 | 4.144 | 111,744 | +0.15(+3.71%) |
Jan 25, 2008 | 4.106 | 4.106 | 3.975 | 3.996 | 158,005 | -0.09(-2.11%) |
Jan 24, 2008 | 4.014 | 4.082 | 3.948 | 4.082 | 187,904 | +0.10(+2.46%) |
Jan 23, 2008 | 3.587 | 4.061 | 3.587 | 3.984 | 203,041 | +0.35(+9.71%) |
Jan 22, 2008 | 3.569 | 3.720 | 3.569 | 3.631 | 180,145 | -0.05(-1.29%) |
Jan 21, 2008 | 3.720 | 3.756 | 3.646 | 3.679 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.720 | 3.756 | 3.646 | 3.679 | 145,398 | -0.05(-1.27%) |
Jan 17, 2008 | 3.744 | 3.765 | 3.685 | 3.726 | 107,952 | -0.05(-1.33%) |
Jan 16, 2008 | 3.705 | 3.788 | 3.705 | 3.776 | 89,398 | +0.03(+0.79%) |
Jan 15, 2008 | 3.765 | 3.766 | 3.631 | 3.747 | 142,031 | -0.02(-0.55%) |
Jan 14, 2008 | 3.824 | 3.830 | 3.741 | 3.768 | 167,663 | -0.06(-1.55%) |
Jan 11, 2008 | 3.762 | 3.842 | 3.693 | 3.827 | 98,007 | -0.01(-0.39%) |
Jan 10, 2008 | 3.560 | 3.880 | 3.560 | 3.842 | 228,723 | +0.09(+2.45%) |
Jan 09, 2008 | 3.705 | 3.779 | 3.610 | 3.750 | 286,637 | +0.04(+1.12%) |
Jan 08, 2008 | 3.788 | 3.868 | 3.705 | 3.708 | 354,218 | -0.05(-1.26%) |
Jan 07, 2008 | 3.839 | 3.859 | 3.744 | 3.756 | 290,796 | -0.07(-1.94%) |
Jan 04, 2008 | 3.916 | 3.916 | 3.827 | 3.830 | 235,808 | -0.12(-3.00%) |
Jan 03, 2008 | 4.002 | 4.049 | 3.948 | 3.948 | 231,760 | -0.05(-1.33%) |
Jan 02, 2008 | 3.898 | 4.106 | 3.898 | 4.002 | 177,783 | +0.09(+2.35%) |