Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.787 | 3.822 | 3.787 | 3.805 | 473,971 | +0.02(+0.46%) |
Mar 28, 2008 | 3.787 | 3.815 | 3.784 | 3.787 | 436,289 | -0.01(-0.28%) |
Mar 27, 2008 | 3.819 | 3.829 | 3.787 | 3.798 | 631,880 | -0.03(-0.73%) |
Mar 26, 2008 | 3.787 | 3.836 | 3.787 | 3.826 | 525,005 | +0.00(+0.09%) |
Mar 25, 2008 | 3.798 | 3.836 | 3.794 | 3.822 | 592,418 | -0.00(-0.09%) |
Mar 24, 2008 | 3.773 | 3.826 | 3.752 | 3.826 | 650,493 | +0.05(+1.39%) |
Mar 21, 2008 | 3.724 | 3.773 | 3.724 | 3.773 | 511,484 | +0.00(+0.00%) |
Mar 20, 2008 | 3.724 | 3.773 | 3.724 | 3.773 | 511,484 | +0.05(+1.31%) |
Mar 19, 2008 | 3.724 | 3.749 | 3.714 | 3.724 | 573,884 | -0.03(-0.74%) |
Mar 18, 2008 | 3.717 | 3.791 | 3.703 | 3.752 | 509,506 | +0.01(+0.28%) |
Mar 17, 2008 | 3.703 | 3.766 | 3.696 | 3.742 | 539,139 | +0.01(+0.38%) |
Mar 14, 2008 | 3.703 | 3.773 | 3.696 | 3.728 | 504,990 | +0.02(+0.57%) |
Mar 13, 2008 | 3.710 | 3.724 | 3.693 | 3.707 | 698,107 | -0.00(-0.09%) |
Mar 12, 2008 | 3.763 | 3.787 | 3.710 | 3.710 | 923,307 | -0.08(-2.21%) |
Mar 11, 2008 | 3.808 | 3.822 | 3.721 | 3.794 | 998,697 | +0.02(+0.56%) |
Mar 10, 2008 | 3.833 | 3.836 | 3.766 | 3.773 | 1,091,698 | -0.03(-0.92%) |
Mar 07, 2008 | 3.829 | 3.847 | 3.808 | 3.808 | 442,263 | -0.02(-0.64%) |
Mar 06, 2008 | 3.829 | 3.840 | 3.815 | 3.833 | 657,992 | +0.01(+0.18%) |
Mar 05, 2008 | 3.847 | 3.857 | 3.823 | 3.826 | 499,766 | +0.00(+0.09%) |
Mar 04, 2008 | 3.854 | 3.854 | 3.822 | 3.822 | 562,264 | -0.02(-0.45%) |
Mar 03, 2008 | 3.854 | 3.857 | 3.819 | 3.840 | 585,047 | -0.03(-0.81%) |
Feb 29, 2008 | 3.833 | 3.871 | 3.815 | 3.871 | 637,713 | +0.06(+1.56%) |
Feb 28, 2008 | 3.854 | 3.861 | 3.812 | 3.812 | 770,797 | -0.03(-0.73%) |
Feb 27, 2008 | 3.815 | 3.868 | 3.815 | 3.840 | 374,699 | -0.01(-0.18%) |
Feb 26, 2008 | 3.798 | 3.875 | 3.798 | 3.847 | 990,917 | -0.03(-0.81%) |
Feb 25, 2008 | 3.840 | 3.882 | 3.826 | 3.878 | 603,827 | +0.03(+0.91%) |
Feb 22, 2008 | 3.826 | 3.843 | 3.822 | 3.843 | 522,083 | +0.02(+0.46%) |
Feb 21, 2008 | 3.833 | 3.843 | 3.826 | 3.826 | 519,690 | -0.00(-0.09%) |
Feb 20, 2008 | 3.794 | 3.836 | 3.794 | 3.829 | 615,387 | +0.01(+0.37%) |
Feb 19, 2008 | 3.833 | 3.861 | 3.794 | 3.815 | 760,410 | -0.03(-0.91%) |
Feb 18, 2008 | 3.805 | 3.871 | 3.774 | 3.850 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.805 | 3.871 | 3.774 | 3.850 | 628,857 | +0.05(+1.19%) |
Feb 14, 2008 | 3.836 | 3.850 | 3.780 | 3.805 | 827,207 | -0.03(-0.82%) |
Feb 13, 2008 | 3.843 | 3.864 | 3.822 | 3.836 | 520,729 | -0.01(-0.18%) |
Feb 12, 2008 | 3.843 | 3.889 | 3.836 | 3.843 | 687,840 | +0.00(+0.00%) |
Feb 11, 2008 | 3.836 | 3.875 | 3.826 | 3.843 | 895,529 | +0.00(+0.09%) |
Feb 08, 2008 | 3.808 | 3.840 | 3.803 | 3.840 | 536,675 | +0.04(+1.10%) |
Feb 07, 2008 | 3.819 | 3.829 | 3.794 | 3.798 | 535,058 | -0.02(-0.55%) |
Feb 06, 2008 | 3.826 | 3.843 | 3.815 | 3.819 | 804,641 | -0.00(-0.09%) |
Feb 05, 2008 | 3.815 | 3.843 | 3.808 | 3.822 | 663,307 | +0.01(+0.27%) |
Feb 04, 2008 | 3.836 | 3.836 | 3.805 | 3.812 | 650,307 | -0.01(-0.18%) |
Feb 01, 2008 | 3.819 | 3.822 | 3.794 | 3.819 | 606,801 | +0.01(+0.18%) |
Jan 31, 2008 | 3.798 | 3.826 | 3.791 | 3.812 | 646,128 | +0.01(+0.37%) |
Jan 30, 2008 | 3.773 | 3.798 | 3.773 | 3.798 | 711,076 | +0.01(+0.18%) |
Jan 29, 2008 | 3.777 | 3.791 | 3.724 | 3.791 | 770,439 | +0.02(+0.65%) |
Jan 28, 2008 | 3.770 | 3.784 | 3.756 | 3.766 | 708,196 | -0.01(-0.18%) |
Jan 25, 2008 | 3.724 | 3.773 | 3.724 | 3.773 | 683,595 | +0.05(+1.31%) |
Jan 24, 2008 | 3.710 | 3.759 | 3.703 | 3.724 | 976,491 | -0.01(-0.19%) |
Jan 23, 2008 | 3.721 | 3.777 | 3.710 | 3.731 | 1,032,895 | +0.00(+0.09%) |
Jan 22, 2008 | 3.707 | 3.749 | 3.689 | 3.728 | 707,003 | -0.02(-0.65%) |
Jan 21, 2008 | 3.752 | 3.784 | 3.724 | 3.752 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.752 | 3.784 | 3.724 | 3.752 | 790,558 | +0.02(+0.56%) |
Jan 17, 2008 | 3.714 | 3.735 | 3.714 | 3.731 | 404,009 | +0.02(+0.57%) |
Jan 16, 2008 | 3.724 | 3.738 | 3.689 | 3.710 | 543,604 | -0.04(-1.12%) |
Jan 15, 2008 | 3.738 | 3.756 | 3.721 | 3.752 | 490,020 | +0.02(+0.56%) |
Jan 14, 2008 | 3.707 | 3.738 | 3.693 | 3.731 | 492,095 | -0.00(-0.09%) |
Jan 11, 2008 | 3.689 | 3.738 | 3.686 | 3.735 | 657,288 | +0.02(+0.66%) |
Jan 10, 2008 | 3.682 | 3.721 | 3.665 | 3.710 | 659,360 | +0.03(+0.85%) |
Jan 09, 2008 | 3.661 | 3.682 | 3.654 | 3.679 | 494,886 | +0.02(+0.57%) |
Jan 08, 2008 | 3.686 | 3.686 | 3.658 | 3.658 | 505,476 | +0.01(+0.38%) |
Jan 07, 2008 | 3.644 | 3.675 | 3.644 | 3.644 | 584,761 | +0.00(+0.10%) |
Jan 04, 2008 | 3.675 | 3.686 | 3.613 | 3.640 | 742,901 | -0.03(-0.86%) |
Jan 03, 2008 | 3.689 | 3.710 | 3.665 | 3.672 | 746,058 | +0.00(+0.10%) |
Jan 02, 2008 | 3.686 | 3.700 | 3.668 | 3.668 | 365,654 | -0.03(-0.85%) |