Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.389 | 4.832 | 4.389 | 4.504 | 765,524 | +0.07(+1.48%) |
Mar 28, 2008 | 4.635 | 4.777 | 4.427 | 4.438 | 503,063 | -0.22(-4.81%) |
Mar 27, 2008 | 4.400 | 4.750 | 4.324 | 4.662 | 540,433 | +0.29(+6.62%) |
Mar 26, 2008 | 4.351 | 4.384 | 4.236 | 4.373 | 283,474 | +0.03(+0.63%) |
Mar 25, 2008 | 4.247 | 4.351 | 4.225 | 4.345 | 145,996 | +0.11(+2.58%) |
Mar 24, 2008 | 4.340 | 4.411 | 4.154 | 4.236 | 419,053 | -0.09(-2.02%) |
Mar 21, 2008 | 4.274 | 4.395 | 4.263 | 4.324 | 794,015 | +0.00(+0.00%) |
Mar 20, 2008 | 4.274 | 4.395 | 4.263 | 4.324 | 794,015 | +0.14(+3.40%) |
Mar 19, 2008 | 4.471 | 4.498 | 4.176 | 4.181 | 370,168 | -0.27(-6.14%) |
Mar 18, 2008 | 4.378 | 4.482 | 4.291 | 4.455 | 294,005 | +0.12(+2.77%) |
Mar 17, 2008 | 4.231 | 4.493 | 4.231 | 4.334 | 316,812 | -0.01(-0.25%) |
Mar 14, 2008 | 4.318 | 4.444 | 4.258 | 4.345 | 355,100 | +0.05(+1.27%) |
Mar 13, 2008 | 4.187 | 4.313 | 4.154 | 4.291 | 565,255 | +0.08(+1.95%) |
Mar 12, 2008 | 4.405 | 4.405 | 4.209 | 4.209 | 271,434 | -0.19(-4.35%) |
Mar 11, 2008 | 4.362 | 4.411 | 4.214 | 4.400 | 322,610 | +0.14(+3.21%) |
Mar 10, 2008 | 4.367 | 4.455 | 4.198 | 4.263 | 259,275 | -0.07(-1.52%) |
Mar 07, 2008 | 4.099 | 4.400 | 4.099 | 4.329 | 294,005 | +0.18(+4.35%) |
Mar 06, 2008 | 4.416 | 4.477 | 4.127 | 4.149 | 382,207 | -0.27(-6.06%) |
Mar 05, 2008 | 4.258 | 4.493 | 4.242 | 4.416 | 389,170 | +0.16(+3.72%) |
Mar 04, 2008 | 4.411 | 4.411 | 4.236 | 4.258 | 553,939 | -0.13(-2.99%) |
Mar 03, 2008 | 4.291 | 4.444 | 4.263 | 4.389 | 425,438 | +0.07(+1.65%) |
Feb 29, 2008 | 4.449 | 4.477 | 4.318 | 4.318 | 349,176 | -0.13(-2.83%) |
Feb 28, 2008 | 4.455 | 4.635 | 4.384 | 4.444 | 462,797 | +0.02(+0.37%) |
Feb 27, 2008 | 4.979 | 4.979 | 4.411 | 4.427 | 676,563 | -0.56(-11.18%) |
Feb 26, 2008 | 4.744 | 5.023 | 4.728 | 4.985 | 331,421 | +0.22(+4.71%) |
Feb 25, 2008 | 4.608 | 4.783 | 4.564 | 4.761 | 289,065 | +0.16(+3.57%) |
Feb 22, 2008 | 4.613 | 4.711 | 4.539 | 4.597 | 254,121 | +0.00(+0.00%) |
Feb 21, 2008 | 5.078 | 5.078 | 4.569 | 4.597 | 431,951 | -0.44(-8.69%) |
Feb 20, 2008 | 4.531 | 5.061 | 4.531 | 5.034 | 323,058 | +0.51(+11.23%) |
Feb 19, 2008 | 5.007 | 5.094 | 4.526 | 4.526 | 448,928 | -0.37(-7.59%) |
Feb 18, 2008 | 4.662 | 4.936 | 4.646 | 4.897 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.662 | 4.936 | 4.646 | 4.897 | 446,295 | +0.28(+6.04%) |
Feb 14, 2008 | 4.925 | 5.094 | 4.613 | 4.619 | 311,592 | -0.34(-6.94%) |
Feb 13, 2008 | 4.712 | 5.012 | 4.712 | 4.963 | 409,487 | +0.29(+6.20%) |
Feb 12, 2008 | 4.865 | 4.865 | 4.591 | 4.673 | 316,751 | -0.16(-3.28%) |
Feb 11, 2008 | 4.127 | 4.865 | 4.127 | 4.832 | 625,851 | +0.68(+16.32%) |
Feb 08, 2008 | 4.427 | 4.449 | 4.154 | 4.154 | 283,813 | -0.27(-6.17%) |
Feb 07, 2008 | 4.329 | 4.449 | 4.269 | 4.427 | 201,797 | +0.05(+1.12%) |
Feb 06, 2008 | 4.395 | 4.569 | 4.263 | 4.378 | 409,492 | +0.02(+0.50%) |
Feb 05, 2008 | 4.531 | 4.597 | 4.351 | 4.356 | 364,177 | -0.26(-5.57%) |
Feb 04, 2008 | 4.886 | 4.930 | 4.613 | 4.613 | 338,645 | -0.28(-5.70%) |
Feb 01, 2008 | 4.886 | 4.992 | 4.684 | 4.892 | 335,041 | -0.03(-0.56%) |
Jan 31, 2008 | 4.559 | 4.996 | 4.493 | 4.919 | 308,577 | +0.35(+7.66%) |
Jan 30, 2008 | 4.509 | 4.783 | 4.455 | 4.569 | 291,261 | +0.04(+0.97%) |
Jan 29, 2008 | 4.548 | 4.591 | 4.405 | 4.526 | 212,957 | -0.01(-0.24%) |
Jan 28, 2008 | 4.460 | 4.624 | 4.378 | 4.537 | 255,585 | +0.05(+1.22%) |
Jan 25, 2008 | 4.389 | 4.641 | 4.389 | 4.482 | 332,857 | +0.15(+3.40%) |
Jan 24, 2008 | 4.438 | 4.471 | 4.221 | 4.334 | 351,932 | -0.15(-3.29%) |
Jan 23, 2008 | 4.083 | 4.504 | 3.996 | 4.482 | 780,162 | +0.38(+9.19%) |
Jan 22, 2008 | 4.269 | 4.291 | 4.075 | 4.105 | 816,517 | -0.32(-7.28%) |
Jan 21, 2008 | 4.252 | 4.493 | 4.252 | 4.427 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.252 | 4.493 | 4.252 | 4.427 | 396,093 | +0.08(+1.89%) |
Jan 17, 2008 | 4.433 | 4.482 | 4.187 | 4.345 | 277,856 | -0.11(-2.45%) |
Jan 16, 2008 | 4.061 | 4.575 | 4.045 | 4.455 | 410,820 | +0.38(+9.25%) |
Jan 15, 2008 | 4.160 | 4.187 | 4.050 | 4.078 | 358,834 | -0.13(-3.12%) |
Jan 14, 2008 | 4.236 | 4.263 | 4.143 | 4.209 | 511,536 | +0.00(+0.00%) |
Jan 11, 2008 | 4.110 | 4.274 | 4.099 | 4.209 | 602,109 | +0.06(+1.45%) |
Jan 10, 2008 | 4.263 | 4.285 | 4.105 | 4.149 | 662,953 | -0.19(-4.29%) |
Jan 09, 2008 | 4.242 | 4.378 | 4.099 | 4.334 | 653,142 | +0.09(+2.19%) |
Jan 08, 2008 | 4.635 | 4.772 | 4.181 | 4.242 | 863,541 | -0.44(-9.45%) |
Jan 07, 2008 | 4.580 | 4.821 | 4.400 | 4.684 | 650,158 | +0.25(+5.67%) |
Jan 04, 2008 | 4.395 | 4.755 | 4.384 | 4.433 | 687,116 | +0.05(+1.25%) |
Jan 03, 2008 | 4.613 | 4.630 | 4.373 | 4.378 | 521,408 | -0.20(-4.42%) |
Jan 02, 2008 | 4.586 | 4.837 | 4.482 | 4.580 | 588,193 | +0.05(+1.21%) |