Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.614 | 4.614 | 4.460 | 4.514 | 588,265 | -0.05(-1.19%) |
Mar 28, 2008 | 4.496 | 4.687 | 4.496 | 4.569 | 461,370 | +0.03(+0.60%) |
Mar 27, 2008 | 4.896 | 4.941 | 4.505 | 4.541 | 1,147,572 | -0.37(-7.58%) |
Mar 26, 2008 | 4.541 | 4.914 | 4.541 | 4.914 | 871,043 | +0.35(+7.55%) |
Mar 25, 2008 | 4.496 | 4.578 | 4.496 | 4.569 | 391,692 | +0.06(+1.41%) |
Mar 24, 2008 | 4.441 | 4.587 | 4.405 | 4.505 | 318,081 | +0.06(+1.43%) |
Mar 21, 2008 | 4.360 | 4.705 | 4.360 | 4.441 | 1,137,467 | +0.00(+0.00%) |
Mar 20, 2008 | 4.360 | 4.705 | 4.360 | 4.441 | 1,137,467 | +0.07(+1.66%) |
Mar 19, 2008 | 4.578 | 4.605 | 4.369 | 4.369 | 375,764 | -0.20(-4.37%) |
Mar 18, 2008 | 4.287 | 4.605 | 4.287 | 4.569 | 673,974 | +0.28(+6.57%) |
Mar 17, 2008 | 4.341 | 4.469 | 4.287 | 4.287 | 537,839 | -0.16(-3.67%) |
Mar 14, 2008 | 4.632 | 4.632 | 4.414 | 4.450 | 654,058 | -0.14(-2.97%) |
Mar 13, 2008 | 4.541 | 4.687 | 4.314 | 4.587 | 833,320 | -0.09(-1.94%) |
Mar 12, 2008 | 4.505 | 4.696 | 4.487 | 4.678 | 725,272 | +0.24(+5.32%) |
Mar 11, 2008 | 4.269 | 4.478 | 4.242 | 4.441 | 874,745 | +0.20(+4.71%) |
Mar 10, 2008 | 4.178 | 4.314 | 4.178 | 4.242 | 398,666 | +0.09(+2.19%) |
Mar 07, 2008 | 4.005 | 4.214 | 3.951 | 4.151 | 824,609 | +0.11(+2.70%) |
Mar 06, 2008 | 4.169 | 4.196 | 4.042 | 4.042 | 455,919 | -0.18(-4.30%) |
Mar 05, 2008 | 4.169 | 4.223 | 4.114 | 4.223 | 582,969 | +0.10(+2.42%) |
Mar 04, 2008 | 4.114 | 4.178 | 4.033 | 4.124 | 949,536 | +0.03(+0.67%) |
Mar 03, 2008 | 3.969 | 4.151 | 3.969 | 4.096 | 835,770 | +0.05(+1.12%) |
Feb 29, 2008 | 3.996 | 4.105 | 3.960 | 4.051 | 547,858 | +0.04(+0.90%) |
Feb 28, 2008 | 3.996 | 4.087 | 3.987 | 4.015 | 392,056 | -0.04(-0.90%) |
Feb 27, 2008 | 3.960 | 4.060 | 3.960 | 4.051 | 556,412 | +0.05(+1.13%) |
Feb 26, 2008 | 4.005 | 4.042 | 3.960 | 4.005 | 397,428 | +0.00(+0.00%) |
Feb 25, 2008 | 3.915 | 4.042 | 3.915 | 4.005 | 370,287 | +0.08(+2.08%) |
Feb 22, 2008 | 3.996 | 4.028 | 3.878 | 3.924 | 672,814 | -0.07(-1.82%) |
Feb 21, 2008 | 4.142 | 4.142 | 3.978 | 3.996 | 288,372 | -0.11(-2.65%) |
Feb 20, 2008 | 3.978 | 4.133 | 3.978 | 4.105 | 272,057 | +0.11(+2.73%) |
Feb 19, 2008 | 3.969 | 4.069 | 3.969 | 3.996 | 268,642 | +0.05(+1.15%) |
Feb 18, 2008 | 3.996 | 4.049 | 3.951 | 3.951 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.996 | 4.049 | 3.951 | 3.951 | 368,277 | -0.08(-2.03%) |
Feb 14, 2008 | 4.042 | 4.114 | 4.033 | 4.033 | 226,652 | -0.01(-0.22%) |
Feb 13, 2008 | 3.869 | 4.069 | 3.869 | 4.042 | 464,448 | +0.20(+5.20%) |
Feb 12, 2008 | 3.769 | 3.933 | 3.769 | 3.842 | 467,595 | +0.04(+0.95%) |
Feb 11, 2008 | 3.878 | 3.906 | 3.760 | 3.806 | 449,902 | -0.06(-1.64%) |
Feb 08, 2008 | 3.878 | 3.942 | 3.842 | 3.869 | 264,568 | -0.03(-0.70%) |
Feb 07, 2008 | 3.815 | 3.915 | 3.706 | 3.896 | 461,539 | +0.07(+1.90%) |
Feb 06, 2008 | 3.960 | 3.996 | 3.815 | 3.824 | 364,478 | -0.08(-2.09%) |
Feb 05, 2008 | 3.933 | 4.015 | 3.906 | 3.906 | 364,075 | -0.09(-2.27%) |
Feb 04, 2008 | 3.996 | 4.042 | 3.933 | 3.996 | 363,954 | -0.05(-1.12%) |
Feb 01, 2008 | 4.133 | 4.133 | 4.015 | 4.042 | 444,480 | -0.04(-0.89%) |
Jan 31, 2008 | 4.133 | 4.160 | 4.015 | 4.078 | 365,402 | -0.05(-1.10%) |
Jan 30, 2008 | 4.260 | 4.332 | 4.124 | 4.124 | 592,338 | -0.17(-4.02%) |
Jan 29, 2008 | 4.251 | 4.296 | 4.087 | 4.296 | 672,822 | +0.07(+1.72%) |
Jan 28, 2008 | 4.042 | 4.242 | 4.033 | 4.223 | 873,884 | +0.13(+3.10%) |
Jan 25, 2008 | 4.142 | 4.151 | 3.955 | 4.096 | 1,267,321 | +0.01(+0.22%) |
Jan 24, 2008 | 4.005 | 4.087 | 3.960 | 4.087 | 803,243 | +0.14(+3.45%) |
Jan 23, 2008 | 3.815 | 3.996 | 3.633 | 3.951 | 1,114,119 | +0.05(+1.16%) |
Jan 22, 2008 | 3.678 | 4.087 | 3.624 | 3.906 | 1,222,346 | -0.41(-9.47%) |
Jan 21, 2008 | 4.678 | 4.687 | 4.278 | 4.314 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.678 | 4.687 | 4.278 | 4.314 | 844,546 | -0.34(-7.23%) |
Jan 17, 2008 | 4.687 | 4.687 | 4.587 | 4.650 | 784,007 | -0.01(-0.19%) |
Jan 16, 2008 | 4.523 | 4.668 | 4.414 | 4.659 | 752,884 | +0.12(+2.60%) |
Jan 15, 2008 | 4.450 | 4.578 | 4.387 | 4.541 | 619,710 | +0.02(+0.40%) |
Jan 14, 2008 | 4.514 | 4.523 | 4.351 | 4.523 | 446,274 | +0.07(+1.63%) |
Jan 11, 2008 | 4.387 | 4.532 | 4.360 | 4.450 | 499,524 | +0.03(+0.62%) |
Jan 10, 2008 | 4.314 | 4.487 | 4.269 | 4.423 | 440,278 | +0.05(+1.25%) |
Jan 09, 2008 | 4.196 | 4.414 | 4.196 | 4.369 | 541,156 | +0.17(+4.11%) |
Jan 08, 2008 | 4.360 | 4.423 | 4.196 | 4.196 | 848,067 | -0.13(-2.94%) |
Jan 07, 2008 | 4.169 | 4.387 | 4.005 | 4.323 | 1,353,657 | +0.15(+3.70%) |
Jan 04, 2008 | 4.242 | 4.369 | 4.169 | 4.169 | 1,203,120 | -0.15(-3.57%) |
Jan 03, 2008 | 4.278 | 4.441 | 4.251 | 4.323 | 810,121 | +0.10(+2.37%) |
Jan 02, 2008 | 4.223 | 4.296 | 4.114 | 4.223 | 1,386,194 | +0.00(+0.00%) |