Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.788 | 3.823 | 3.788 | 3.805 | 473,879 | +0.02(+0.46%) |
Mar 28, 2008 | 3.788 | 3.816 | 3.784 | 3.788 | 436,204 | -0.01(-0.28%) |
Mar 27, 2008 | 3.819 | 3.830 | 3.788 | 3.798 | 631,756 | -0.03(-0.73%) |
Mar 26, 2008 | 3.788 | 3.837 | 3.788 | 3.826 | 524,903 | +0.00(+0.09%) |
Mar 25, 2008 | 3.798 | 3.837 | 3.795 | 3.823 | 592,302 | -0.00(-0.09%) |
Mar 24, 2008 | 3.774 | 3.826 | 3.753 | 3.826 | 650,366 | +0.05(+1.39%) |
Mar 21, 2008 | 3.725 | 3.774 | 3.725 | 3.774 | 511,384 | +0.00(+0.00%) |
Mar 20, 2008 | 3.725 | 3.774 | 3.725 | 3.774 | 511,384 | +0.05(+1.31%) |
Mar 19, 2008 | 3.725 | 3.750 | 3.715 | 3.725 | 573,772 | -0.03(-0.74%) |
Mar 18, 2008 | 3.718 | 3.791 | 3.704 | 3.753 | 509,407 | +0.01(+0.28%) |
Mar 17, 2008 | 3.704 | 3.767 | 3.697 | 3.743 | 539,034 | +0.01(+0.37%) |
Mar 14, 2008 | 3.704 | 3.774 | 3.697 | 3.729 | 504,891 | +0.02(+0.57%) |
Mar 13, 2008 | 3.711 | 3.725 | 3.694 | 3.708 | 697,970 | -0.00(-0.09%) |
Mar 12, 2008 | 3.763 | 3.788 | 3.711 | 3.711 | 923,127 | -0.08(-2.21%) |
Mar 11, 2008 | 3.809 | 3.823 | 3.722 | 3.795 | 998,501 | +0.02(+0.56%) |
Mar 10, 2008 | 3.833 | 3.837 | 3.767 | 3.774 | 1,091,484 | -0.03(-0.92%) |
Mar 07, 2008 | 3.830 | 3.847 | 3.809 | 3.809 | 442,176 | -0.02(-0.64%) |
Mar 06, 2008 | 3.830 | 3.840 | 3.816 | 3.833 | 657,864 | +0.01(+0.18%) |
Mar 05, 2008 | 3.847 | 3.858 | 3.824 | 3.826 | 499,668 | +0.00(+0.09%) |
Mar 04, 2008 | 3.854 | 3.854 | 3.823 | 3.823 | 562,154 | -0.02(-0.45%) |
Mar 03, 2008 | 3.854 | 3.858 | 3.819 | 3.840 | 584,933 | -0.03(-0.81%) |
Feb 29, 2008 | 3.833 | 3.872 | 3.816 | 3.872 | 637,588 | +0.06(+1.56%) |
Feb 28, 2008 | 3.854 | 3.861 | 3.812 | 3.812 | 770,646 | -0.03(-0.73%) |
Feb 27, 2008 | 3.816 | 3.868 | 3.816 | 3.840 | 374,626 | -0.01(-0.18%) |
Feb 26, 2008 | 3.798 | 3.875 | 3.798 | 3.847 | 990,723 | -0.03(-0.81%) |
Feb 25, 2008 | 3.840 | 3.882 | 3.826 | 3.879 | 603,709 | +0.03(+0.91%) |
Feb 22, 2008 | 3.826 | 3.844 | 3.823 | 3.844 | 521,981 | +0.02(+0.46%) |
Feb 21, 2008 | 3.833 | 3.844 | 3.826 | 3.826 | 519,589 | -0.00(-0.09%) |
Feb 20, 2008 | 3.795 | 3.837 | 3.795 | 3.830 | 615,267 | +0.01(+0.37%) |
Feb 19, 2008 | 3.833 | 3.861 | 3.795 | 3.816 | 760,261 | -0.03(-0.91%) |
Feb 18, 2008 | 3.805 | 3.872 | 3.775 | 3.851 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.805 | 3.872 | 3.775 | 3.851 | 628,734 | +0.05(+1.19%) |
Feb 14, 2008 | 3.837 | 3.851 | 3.781 | 3.805 | 827,045 | -0.03(-0.82%) |
Feb 13, 2008 | 3.844 | 3.865 | 3.823 | 3.837 | 520,627 | -0.01(-0.18%) |
Feb 12, 2008 | 3.844 | 3.889 | 3.837 | 3.844 | 687,705 | +0.00(+0.00%) |
Feb 11, 2008 | 3.837 | 3.875 | 3.826 | 3.844 | 895,354 | +0.00(+0.09%) |
Feb 08, 2008 | 3.809 | 3.840 | 3.804 | 3.840 | 536,570 | +0.04(+1.10%) |
Feb 07, 2008 | 3.819 | 3.830 | 3.795 | 3.798 | 534,953 | -0.02(-0.55%) |
Feb 06, 2008 | 3.826 | 3.844 | 3.816 | 3.819 | 804,483 | -0.00(-0.09%) |
Feb 05, 2008 | 3.816 | 3.844 | 3.809 | 3.823 | 663,178 | +0.01(+0.27%) |
Feb 04, 2008 | 3.837 | 3.837 | 3.805 | 3.812 | 650,180 | -0.01(-0.18%) |
Feb 01, 2008 | 3.819 | 3.823 | 3.795 | 3.819 | 606,682 | +0.01(+0.18%) |
Jan 31, 2008 | 3.798 | 3.826 | 3.791 | 3.812 | 646,002 | +0.01(+0.37%) |
Jan 30, 2008 | 3.774 | 3.798 | 3.774 | 3.798 | 710,937 | +0.01(+0.18%) |
Jan 29, 2008 | 3.777 | 3.791 | 3.725 | 3.791 | 770,289 | +0.02(+0.65%) |
Jan 28, 2008 | 3.770 | 3.784 | 3.756 | 3.767 | 708,058 | -0.01(-0.18%) |
Jan 25, 2008 | 3.725 | 3.774 | 3.725 | 3.774 | 683,462 | +0.05(+1.31%) |
Jan 24, 2008 | 3.711 | 3.760 | 3.704 | 3.725 | 976,300 | -0.01(-0.19%) |
Jan 23, 2008 | 3.722 | 3.777 | 3.711 | 3.732 | 1,032,693 | +0.00(+0.09%) |
Jan 22, 2008 | 3.708 | 3.750 | 3.690 | 3.729 | 706,865 | -0.02(-0.65%) |
Jan 21, 2008 | 3.753 | 3.784 | 3.725 | 3.753 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.753 | 3.784 | 3.725 | 3.753 | 790,404 | +0.02(+0.56%) |
Jan 17, 2008 | 3.715 | 3.736 | 3.715 | 3.732 | 403,930 | +0.02(+0.57%) |
Jan 16, 2008 | 3.725 | 3.739 | 3.690 | 3.711 | 543,498 | -0.04(-1.12%) |
Jan 15, 2008 | 3.739 | 3.756 | 3.722 | 3.753 | 489,924 | +0.02(+0.56%) |
Jan 14, 2008 | 3.708 | 3.739 | 3.694 | 3.732 | 491,999 | -0.00(-0.09%) |
Jan 11, 2008 | 3.690 | 3.739 | 3.687 | 3.736 | 657,160 | +0.02(+0.66%) |
Jan 10, 2008 | 3.683 | 3.722 | 3.666 | 3.711 | 659,231 | +0.03(+0.85%) |
Jan 09, 2008 | 3.662 | 3.683 | 3.655 | 3.680 | 494,789 | +0.02(+0.57%) |
Jan 08, 2008 | 3.687 | 3.687 | 3.659 | 3.659 | 505,377 | +0.01(+0.38%) |
Jan 07, 2008 | 3.645 | 3.676 | 3.645 | 3.645 | 584,647 | +0.00(+0.10%) |
Jan 04, 2008 | 3.676 | 3.687 | 3.613 | 3.641 | 742,756 | -0.03(-0.86%) |
Jan 03, 2008 | 3.690 | 3.711 | 3.666 | 3.673 | 745,913 | +0.00(+0.10%) |
Jan 02, 2008 | 3.687 | 3.701 | 3.669 | 3.669 | 365,583 | -0.03(-0.85%) |