Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.857 | 3.886 | 3.808 | 3.852 | 8,407,336 | +0.00(+0.06%) |
Mar 28, 2008 | 3.862 | 3.903 | 3.825 | 3.849 | 6,105,684 | +0.00(+0.13%) |
Mar 27, 2008 | 3.944 | 3.978 | 3.842 | 3.845 | 8,151,015 | -0.08(-1.98%) |
Mar 26, 2008 | 3.871 | 3.927 | 3.828 | 3.922 | 5,576,005 | -0.01(-0.25%) |
Mar 25, 2008 | 3.913 | 3.942 | 3.845 | 3.932 | 6,117,775 | +0.01(+0.31%) |
Mar 24, 2008 | 4.017 | 4.027 | 3.908 | 3.920 | 8,347,116 | -0.03(-0.74%) |
Mar 21, 2008 | 4.015 | 4.034 | 3.849 | 3.949 | 17,502,236 | +0.00(+0.00%) |
Mar 20, 2008 | 4.015 | 4.034 | 3.849 | 3.949 | 17,502,236 | -0.06(-1.58%) |
Mar 19, 2008 | 3.896 | 4.020 | 3.840 | 4.012 | 60,569,172 | +0.08(+1.92%) |
Mar 18, 2008 | 3.735 | 3.966 | 3.728 | 3.937 | 24,322,062 | +0.31(+8.52%) |
Mar 17, 2008 | 3.577 | 3.682 | 3.531 | 3.628 | 8,319,582 | +0.01(+0.27%) |
Mar 14, 2008 | 3.772 | 3.772 | 3.577 | 3.618 | 6,011,823 | -0.11(-3.06%) |
Mar 13, 2008 | 3.611 | 3.745 | 3.553 | 3.733 | 5,158,585 | +0.07(+1.99%) |
Mar 12, 2008 | 3.720 | 3.793 | 3.652 | 3.660 | 5,475,922 | -0.06(-1.51%) |
Mar 11, 2008 | 3.480 | 3.716 | 3.480 | 3.716 | 6,171,032 | +0.23(+6.56%) |
Mar 10, 2008 | 3.606 | 3.616 | 3.473 | 3.487 | 4,720,268 | -0.10(-2.78%) |
Mar 07, 2008 | 3.596 | 3.718 | 3.553 | 3.587 | 10,420,965 | -0.02(-0.54%) |
Mar 06, 2008 | 3.703 | 3.703 | 3.594 | 3.606 | 6,843,227 | -0.11(-2.95%) |
Mar 05, 2008 | 3.689 | 3.750 | 3.665 | 3.716 | 6,564,620 | +0.05(+1.39%) |
Mar 04, 2008 | 3.604 | 3.679 | 3.543 | 3.665 | 6,553,047 | +0.01(+0.40%) |
Mar 03, 2008 | 3.757 | 3.757 | 3.604 | 3.650 | 4,901,324 | -0.12(-3.23%) |
Feb 29, 2008 | 3.823 | 3.903 | 3.735 | 3.772 | 4,265,249 | -0.11(-2.94%) |
Feb 28, 2008 | 3.888 | 3.930 | 3.832 | 3.886 | 5,140,922 | -0.03(-0.68%) |
Feb 27, 2008 | 3.798 | 3.949 | 3.774 | 3.913 | 4,478,233 | +0.07(+1.77%) |
Feb 26, 2008 | 3.784 | 3.862 | 3.733 | 3.845 | 5,309,990 | +0.04(+1.09%) |
Feb 25, 2008 | 3.747 | 3.828 | 3.667 | 3.803 | 4,319,591 | +0.07(+1.76%) |
Feb 22, 2008 | 3.742 | 3.772 | 3.633 | 3.738 | 5,654,647 | +0.01(+0.20%) |
Feb 21, 2008 | 3.786 | 3.859 | 3.723 | 3.730 | 4,948,503 | -0.02(-0.58%) |
Feb 20, 2008 | 3.626 | 3.769 | 3.604 | 3.752 | 6,616,373 | +0.11(+3.07%) |
Feb 19, 2008 | 3.694 | 3.716 | 3.601 | 3.640 | 5,455,702 | -0.01(-0.33%) |
Feb 18, 2008 | 3.613 | 3.689 | 3.584 | 3.652 | 4,482,092 | +0.00(+0.00%) |
Feb 15, 2008 | 3.613 | 3.689 | 3.584 | 3.652 | 4,482,092 | +0.01(+0.40%) |
Feb 14, 2008 | 3.745 | 3.747 | 3.638 | 3.638 | 4,884,314 | -0.08(-2.22%) |
Feb 13, 2008 | 3.679 | 3.725 | 3.616 | 3.720 | 5,006,704 | +0.07(+1.80%) |
Feb 12, 2008 | 3.689 | 3.733 | 3.628 | 3.655 | 7,612,430 | -0.02(-0.60%) |
Feb 11, 2008 | 3.626 | 3.682 | 3.562 | 3.677 | 8,817,863 | +0.05(+1.27%) |
Feb 08, 2008 | 3.635 | 3.662 | 3.565 | 3.630 | 5,840,261 | -0.03(-0.73%) |
Feb 07, 2008 | 3.477 | 3.725 | 3.458 | 3.657 | 7,902,125 | +0.16(+4.45%) |
Feb 06, 2008 | 3.655 | 3.665 | 3.470 | 3.501 | 7,433,947 | -0.07(-1.86%) |
Feb 05, 2008 | 3.674 | 3.703 | 3.565 | 3.568 | 4,953,085 | -0.15(-3.92%) |
Feb 04, 2008 | 3.818 | 3.818 | 3.657 | 3.713 | 4,566,788 | -0.06(-1.68%) |
Feb 01, 2008 | 3.662 | 3.796 | 3.662 | 3.776 | 4,111,621 | +0.08(+2.24%) |
Jan 31, 2008 | 3.504 | 3.742 | 3.482 | 3.694 | 7,737,862 | +0.15(+4.12%) |
Jan 30, 2008 | 3.570 | 3.662 | 3.514 | 3.548 | 7,360,947 | -0.04(-1.15%) |
Jan 29, 2008 | 3.628 | 3.630 | 3.528 | 3.589 | 4,977,723 | -0.01(-0.27%) |
Jan 28, 2008 | 3.601 | 3.635 | 3.553 | 3.599 | 5,844,260 | +0.00(+0.07%) |
Jan 25, 2008 | 3.669 | 3.686 | 3.589 | 3.596 | 4,659,502 | -0.01(-0.40%) |
Jan 24, 2008 | 3.699 | 3.699 | 3.599 | 3.611 | 5,346,997 | -0.09(-2.43%) |
Jan 23, 2008 | 3.394 | 3.708 | 3.338 | 3.701 | 6,810,456 | +0.24(+7.04%) |
Jan 22, 2008 | 3.300 | 3.579 | 3.039 | 3.458 | 6,735,829 | -0.05(-1.46%) |
Jan 21, 2008 | 3.650 | 3.720 | 3.431 | 3.509 | 6,922,671 | +0.00(+0.00%) |
Jan 18, 2008 | 3.650 | 3.720 | 3.431 | 3.509 | 6,922,671 | -0.12(-3.29%) |
Jan 17, 2008 | 3.764 | 3.792 | 3.626 | 3.628 | 4,390,031 | -0.13(-3.49%) |
Jan 16, 2008 | 3.650 | 3.828 | 3.650 | 3.759 | 4,142,357 | +0.09(+2.52%) |
Jan 15, 2008 | 3.674 | 3.735 | 3.650 | 3.667 | 4,280,714 | -0.08(-2.14%) |
Jan 14, 2008 | 3.711 | 3.764 | 3.638 | 3.747 | 3,853,669 | +0.04(+1.18%) |
Jan 11, 2008 | 3.801 | 3.845 | 3.657 | 3.703 | 4,468,357 | -0.09(-2.25%) |
Jan 10, 2008 | 3.713 | 3.876 | 3.655 | 3.789 | 3,742,482 | +0.05(+1.30%) |
Jan 09, 2008 | 3.699 | 3.772 | 3.628 | 3.740 | 7,758,825 | +0.04(+1.12%) |
Jan 08, 2008 | 3.903 | 3.930 | 3.699 | 3.699 | 6,238,755 | -0.19(-5.00%) |
Jan 07, 2008 | 3.957 | 3.961 | 3.811 | 3.893 | 6,189,501 | -0.04(-1.05%) |
Jan 04, 2008 | 4.051 | 4.061 | 3.893 | 3.935 | 4,195,167 | -0.08(-2.06%) |
Jan 03, 2008 | 4.098 | 4.107 | 4.017 | 4.017 | 2,575,844 | -0.05(-1.14%) |
Jan 02, 2008 | 4.149 | 4.183 | 4.032 | 4.064 | 3,657,149 | -0.09(-2.05%) |