Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.618 | 4.618 | 4.463 | 4.518 | 587,762 | -0.05(-1.19%) |
Mar 28, 2008 | 4.500 | 4.691 | 4.500 | 4.572 | 460,976 | +0.03(+0.60%) |
Mar 27, 2008 | 4.900 | 4.945 | 4.509 | 4.545 | 1,146,592 | -0.37(-7.58%) |
Mar 26, 2008 | 4.545 | 4.918 | 4.545 | 4.918 | 870,299 | +0.35(+7.55%) |
Mar 25, 2008 | 4.500 | 4.582 | 4.500 | 4.572 | 391,357 | +0.06(+1.41%) |
Mar 24, 2008 | 4.445 | 4.591 | 4.409 | 4.509 | 317,809 | +0.06(+1.43%) |
Mar 21, 2008 | 4.363 | 4.709 | 4.363 | 4.445 | 1,136,496 | +0.00(+0.00%) |
Mar 20, 2008 | 4.363 | 4.709 | 4.363 | 4.445 | 1,136,496 | +0.07(+1.66%) |
Mar 19, 2008 | 4.582 | 4.609 | 4.372 | 4.372 | 375,443 | -0.20(-4.37%) |
Mar 18, 2008 | 4.291 | 4.609 | 4.291 | 4.572 | 673,399 | +0.28(+6.57%) |
Mar 17, 2008 | 4.345 | 4.472 | 4.291 | 4.291 | 537,380 | -0.16(-3.67%) |
Mar 14, 2008 | 4.636 | 4.636 | 4.418 | 4.454 | 653,500 | -0.14(-2.97%) |
Mar 13, 2008 | 4.545 | 4.691 | 4.318 | 4.591 | 832,609 | -0.09(-1.94%) |
Mar 12, 2008 | 4.509 | 4.700 | 4.491 | 4.682 | 724,653 | +0.24(+5.32%) |
Mar 11, 2008 | 4.272 | 4.482 | 4.245 | 4.445 | 873,998 | +0.20(+4.71%) |
Mar 10, 2008 | 4.182 | 4.318 | 4.182 | 4.245 | 398,325 | +0.09(+2.19%) |
Mar 07, 2008 | 4.009 | 4.218 | 3.954 | 4.154 | 823,905 | +0.11(+2.70%) |
Mar 06, 2008 | 4.172 | 4.200 | 4.045 | 4.045 | 455,529 | -0.18(-4.30%) |
Mar 05, 2008 | 4.172 | 4.227 | 4.118 | 4.227 | 582,471 | +0.10(+2.42%) |
Mar 04, 2008 | 4.118 | 4.182 | 4.036 | 4.127 | 948,726 | +0.03(+0.67%) |
Mar 03, 2008 | 3.973 | 4.154 | 3.973 | 4.100 | 835,056 | +0.05(+1.12%) |
Feb 29, 2008 | 4.000 | 4.109 | 3.963 | 4.054 | 547,390 | +0.04(+0.90%) |
Feb 28, 2008 | 4.000 | 4.091 | 3.991 | 4.018 | 391,721 | -0.04(-0.90%) |
Feb 27, 2008 | 3.963 | 4.063 | 3.963 | 4.054 | 555,936 | +0.05(+1.13%) |
Feb 26, 2008 | 4.009 | 4.045 | 3.963 | 4.009 | 397,089 | +0.00(+0.00%) |
Feb 25, 2008 | 3.918 | 4.045 | 3.918 | 4.009 | 369,971 | +0.08(+2.08%) |
Feb 22, 2008 | 4.000 | 4.032 | 3.882 | 3.927 | 672,239 | -0.07(-1.82%) |
Feb 21, 2008 | 4.145 | 4.145 | 3.982 | 4.000 | 288,125 | -0.11(-2.65%) |
Feb 20, 2008 | 3.982 | 4.136 | 3.982 | 4.109 | 271,825 | +0.11(+2.73%) |
Feb 19, 2008 | 3.973 | 4.072 | 3.973 | 4.000 | 268,412 | +0.05(+1.15%) |
Feb 18, 2008 | 4.000 | 4.053 | 3.954 | 3.954 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.000 | 4.053 | 3.954 | 3.954 | 367,962 | -0.08(-2.03%) |
Feb 14, 2008 | 4.045 | 4.118 | 4.036 | 4.036 | 226,458 | -0.01(-0.22%) |
Feb 13, 2008 | 3.873 | 4.072 | 3.873 | 4.045 | 464,052 | +0.20(+5.20%) |
Feb 12, 2008 | 3.773 | 3.936 | 3.773 | 3.845 | 467,196 | +0.04(+0.95%) |
Feb 11, 2008 | 3.882 | 3.909 | 3.763 | 3.809 | 449,518 | -0.06(-1.64%) |
Feb 08, 2008 | 3.882 | 3.945 | 3.845 | 3.873 | 264,342 | -0.03(-0.70%) |
Feb 07, 2008 | 3.818 | 3.918 | 3.709 | 3.900 | 461,145 | +0.07(+1.90%) |
Feb 06, 2008 | 3.963 | 4.000 | 3.818 | 3.827 | 364,167 | -0.08(-2.09%) |
Feb 05, 2008 | 3.936 | 4.018 | 3.909 | 3.909 | 363,765 | -0.09(-2.27%) |
Feb 04, 2008 | 4.000 | 4.045 | 3.936 | 4.000 | 363,644 | -0.05(-1.12%) |
Feb 01, 2008 | 4.136 | 4.136 | 4.018 | 4.045 | 444,101 | -0.04(-0.89%) |
Jan 31, 2008 | 4.136 | 4.163 | 4.018 | 4.082 | 365,090 | -0.05(-1.10%) |
Jan 30, 2008 | 4.263 | 4.336 | 4.127 | 4.127 | 591,833 | -0.17(-4.02%) |
Jan 29, 2008 | 4.254 | 4.300 | 4.091 | 4.300 | 672,247 | +0.07(+1.72%) |
Jan 28, 2008 | 4.045 | 4.245 | 4.036 | 4.227 | 873,138 | +0.13(+3.10%) |
Jan 25, 2008 | 4.145 | 4.154 | 3.959 | 4.100 | 1,266,238 | +0.01(+0.22%) |
Jan 24, 2008 | 4.009 | 4.091 | 3.963 | 4.091 | 802,557 | +0.14(+3.45%) |
Jan 23, 2008 | 3.818 | 4.000 | 3.636 | 3.954 | 1,113,167 | +0.05(+1.16%) |
Jan 22, 2008 | 3.682 | 4.091 | 3.627 | 3.909 | 1,221,302 | -0.41(-9.47%) |
Jan 21, 2008 | 4.682 | 4.691 | 4.282 | 4.318 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.682 | 4.691 | 4.282 | 4.318 | 843,825 | -0.34(-7.23%) |
Jan 17, 2008 | 4.691 | 4.691 | 4.591 | 4.654 | 783,338 | -0.01(-0.19%) |
Jan 16, 2008 | 4.527 | 4.672 | 4.418 | 4.663 | 752,241 | +0.12(+2.60%) |
Jan 15, 2008 | 4.454 | 4.582 | 4.391 | 4.545 | 619,181 | +0.02(+0.40%) |
Jan 14, 2008 | 4.518 | 4.527 | 4.354 | 4.527 | 445,893 | +0.07(+1.63%) |
Jan 11, 2008 | 4.391 | 4.536 | 4.363 | 4.454 | 499,097 | +0.03(+0.62%) |
Jan 10, 2008 | 4.318 | 4.491 | 4.272 | 4.427 | 439,902 | +0.05(+1.25%) |
Jan 09, 2008 | 4.200 | 4.418 | 4.200 | 4.372 | 540,694 | +0.17(+4.11%) |
Jan 08, 2008 | 4.363 | 4.427 | 4.200 | 4.200 | 847,343 | -0.13(-2.94%) |
Jan 07, 2008 | 4.172 | 4.391 | 4.009 | 4.327 | 1,352,501 | +0.15(+3.70%) |
Jan 04, 2008 | 4.245 | 4.372 | 4.172 | 4.172 | 1,202,093 | -0.15(-3.57%) |
Jan 03, 2008 | 4.282 | 4.445 | 4.254 | 4.327 | 809,429 | +0.10(+2.37%) |
Jan 02, 2008 | 4.227 | 4.300 | 4.118 | 4.227 | 1,385,010 | +0.00(+0.00%) |