Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.412 | 3.458 | 2.584 | 2.729 | 37,563 | -1.10(-28.80%) |
Mar 28, 2008 | 3.757 | 3.833 | 3.649 | 3.833 | 7,434 | +0.12(+3.31%) |
Mar 27, 2008 | 3.795 | 3.810 | 3.649 | 3.711 | 913 | -0.03(-0.82%) |
Mar 26, 2008 | 4.125 | 4.125 | 3.718 | 3.741 | 25,024 | -0.33(-8.10%) |
Mar 25, 2008 | 3.902 | 4.079 | 3.588 | 4.071 | 24,603 | +0.02(+0.38%) |
Mar 24, 2008 | 3.642 | 4.056 | 3.534 | 4.056 | 21,385 | +0.48(+13.52%) |
Mar 21, 2008 | 3.665 | 4.002 | 3.573 | 3.573 | 2,911 | +0.00(+0.00%) |
Mar 20, 2008 | 3.665 | 4.002 | 3.573 | 3.573 | 2,911 | +0.10(+2.87%) |
Mar 19, 2008 | 3.427 | 3.565 | 3.419 | 3.473 | 1,043 | -0.07(-1.95%) |
Mar 18, 2008 | 3.442 | 3.542 | 3.412 | 3.542 | 5,997 | +0.25(+7.44%) |
Mar 17, 2008 | 3.849 | 4.217 | 3.297 | 3.297 | 8,217 | -0.56(-14.51%) |
Mar 14, 2008 | 3.818 | 3.856 | 3.818 | 3.856 | 913 | +0.01(+0.20%) |
Mar 13, 2008 | 3.757 | 3.987 | 3.235 | 3.849 | 15,326 | +0.05(+1.41%) |
Mar 12, 2008 | 3.818 | 4.408 | 3.680 | 3.795 | 35,040 | +0.27(+7.61%) |
Mar 11, 2008 | 4.148 | 4.148 | 3.419 | 3.527 | 21,547 | -0.87(-19.86%) |
Mar 10, 2008 | 4.270 | 4.401 | 4.140 | 4.401 | 3,966 | +0.25(+6.10%) |
Mar 07, 2008 | 4.102 | 4.201 | 4.102 | 4.148 | 9,160 | +0.05(+1.12%) |
Mar 06, 2008 | 4.102 | 4.102 | 4.002 | 4.102 | 5,738 | +0.03(+0.75%) |
Mar 05, 2008 | 4.025 | 4.178 | 3.987 | 4.071 | 5,587 | -0.02(-0.56%) |
Mar 04, 2008 | 4.263 | 4.263 | 3.979 | 4.094 | 9,587 | -0.17(-3.96%) |
Mar 03, 2008 | 4.186 | 4.408 | 4.171 | 4.263 | 15,510 | +0.12(+2.96%) |
Feb 29, 2008 | 4.508 | 4.508 | 4.140 | 4.140 | 9,568 | -0.23(-5.26%) |
Feb 28, 2008 | 4.301 | 4.408 | 4.301 | 4.370 | 16,847 | -0.04(-0.87%) |
Feb 27, 2008 | 4.393 | 4.416 | 4.316 | 4.408 | 16,042 | +0.01(+0.17%) |
Feb 26, 2008 | 4.316 | 4.424 | 4.316 | 4.401 | 10,849 | +0.05(+1.06%) |
Feb 25, 2008 | 4.163 | 4.362 | 4.140 | 4.355 | 10,825 | +0.05(+1.07%) |
Feb 22, 2008 | 4.339 | 4.600 | 4.140 | 4.309 | 55,042 | -0.10(-2.26%) |
Feb 21, 2008 | 4.408 | 4.516 | 4.362 | 4.408 | 14,824 | +0.04(+0.88%) |
Feb 20, 2008 | 4.140 | 4.477 | 4.140 | 4.370 | 32,868 | +0.15(+3.64%) |
Feb 19, 2008 | 4.217 | 4.424 | 4.140 | 4.217 | 39,590 | +0.06(+1.48%) |
Feb 18, 2008 | 4.140 | 4.508 | 4.140 | 4.155 | 22,923 | +0.00(+0.00%) |
Feb 15, 2008 | 4.140 | 4.508 | 4.140 | 4.155 | 22,923 | +0.01(+0.18%) |
Feb 14, 2008 | 4.148 | 4.454 | 4.086 | 4.148 | 16,955 | +0.02(+0.37%) |
Feb 13, 2008 | 4.393 | 4.393 | 4.132 | 4.132 | 18,390 | -0.25(-5.60%) |
Feb 12, 2008 | 4.217 | 4.477 | 4.025 | 4.378 | 24,338 | +0.16(+3.82%) |
Feb 11, 2008 | 4.470 | 4.504 | 4.155 | 4.217 | 19,751 | -0.17(-3.93%) |
Feb 08, 2008 | 4.163 | 4.562 | 4.163 | 4.389 | 35,214 | +0.23(+5.63%) |
Feb 07, 2008 | 4.232 | 4.408 | 4.155 | 4.155 | 37,955 | -0.20(-4.58%) |
Feb 06, 2008 | 4.117 | 4.447 | 4.117 | 4.355 | 11,120 | +0.11(+2.53%) |
Feb 05, 2008 | 4.002 | 4.784 | 3.933 | 4.247 | 20,802 | +0.61(+16.63%) |
Feb 04, 2008 | 4.017 | 4.079 | 3.596 | 3.642 | 18,908 | -0.69(-15.93%) |
Feb 01, 2008 | 4.447 | 4.447 | 3.741 | 4.332 | 18,961 | -0.04(-0.88%) |
Jan 31, 2008 | 4.286 | 4.408 | 4.217 | 4.370 | 20,086 | +0.08(+1.79%) |
Jan 30, 2008 | 4.125 | 4.385 | 4.125 | 4.293 | 20,681 | +0.11(+2.56%) |
Jan 29, 2008 | 4.186 | 4.286 | 4.002 | 4.186 | 9,132 | +0.02(+0.55%) |
Jan 28, 2008 | 4.186 | 4.186 | 3.611 | 4.163 | 23,469 | +0.06(+1.50%) |
Jan 25, 2008 | 3.718 | 4.125 | 3.665 | 4.102 | 5,591 | +0.28(+7.43%) |
Jan 24, 2008 | 3.527 | 4.010 | 3.527 | 3.818 | 20,747 | +0.35(+10.18%) |
Jan 23, 2008 | 3.281 | 3.465 | 3.281 | 3.465 | 15,542 | +0.03(+0.89%) |
Jan 22, 2008 | 3.082 | 3.511 | 3.082 | 3.435 | 28,169 | +0.24(+7.43%) |
Jan 21, 2008 | 4.102 | 4.247 | 3.197 | 3.197 | 82,176 | +0.00(+0.00%) |
Jan 18, 2008 | 4.102 | 4.247 | 3.197 | 3.197 | 82,176 | -0.77(-19.34%) |
Jan 17, 2008 | 3.136 | 4.201 | 3.128 | 3.964 | 97,857 | +0.33(+9.07%) |
Jan 16, 2008 | 3.573 | 3.695 | 3.343 | 3.634 | 9,649 | +0.05(+1.28%) |
Jan 15, 2008 | 3.634 | 3.672 | 3.527 | 3.588 | 14,612 | -0.12(-3.11%) |
Jan 14, 2008 | 3.718 | 3.726 | 3.534 | 3.703 | 20,999 | +0.08(+2.11%) |
Jan 11, 2008 | 3.611 | 3.642 | 3.527 | 3.626 | 20,607 | -0.06(-1.66%) |
Jan 10, 2008 | 3.818 | 3.818 | 3.688 | 3.688 | 10,962 | -0.18(-4.75%) |
Jan 09, 2008 | 4.615 | 4.615 | 3.833 | 3.872 | 30,987 | -0.58(-12.93%) |
Jan 08, 2008 | 4.539 | 4.654 | 4.293 | 4.447 | 31,518 | -0.10(-2.19%) |
Jan 07, 2008 | 4.600 | 4.600 | 4.539 | 4.546 | 20,347 | -0.02(-0.50%) |
Jan 04, 2008 | 4.539 | 4.569 | 4.531 | 4.569 | 11,770 | -0.15(-3.09%) |
Jan 03, 2008 | 4.715 | 4.807 | 4.715 | 4.715 | 30,840 | +0.02(+0.33%) |
Jan 02, 2008 | 4.063 | 5.099 | 4.063 | 4.700 | 18,197 | +0.71(+17.88%) |