Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.572 | 4.572 | 4.419 | 4.473 | 593,633 | -0.05(-1.19%) |
Mar 28, 2008 | 4.455 | 4.644 | 4.455 | 4.527 | 465,580 | +0.03(+0.60%) |
Mar 27, 2008 | 4.851 | 4.896 | 4.464 | 4.500 | 1,158,045 | -0.37(-7.58%) |
Mar 26, 2008 | 4.500 | 4.869 | 4.500 | 4.869 | 878,991 | +0.34(+7.55%) |
Mar 25, 2008 | 4.455 | 4.536 | 4.455 | 4.527 | 395,266 | +0.06(+1.41%) |
Mar 24, 2008 | 4.401 | 4.545 | 4.365 | 4.464 | 320,984 | +0.06(+1.43%) |
Mar 21, 2008 | 4.320 | 4.662 | 4.320 | 4.401 | 1,147,847 | +0.00(+0.00%) |
Mar 20, 2008 | 4.320 | 4.662 | 4.320 | 4.401 | 1,147,847 | +0.07(+1.66%) |
Mar 19, 2008 | 4.536 | 4.563 | 4.329 | 4.329 | 379,193 | -0.20(-4.37%) |
Mar 18, 2008 | 4.248 | 4.563 | 4.248 | 4.527 | 680,125 | +0.28(+6.57%) |
Mar 17, 2008 | 4.302 | 4.428 | 4.248 | 4.248 | 542,747 | -0.16(-3.67%) |
Mar 14, 2008 | 4.590 | 4.590 | 4.374 | 4.410 | 660,027 | -0.14(-2.97%) |
Mar 13, 2008 | 4.500 | 4.644 | 4.275 | 4.545 | 840,925 | -0.09(-1.94%) |
Mar 12, 2008 | 4.464 | 4.653 | 4.446 | 4.635 | 731,891 | +0.23(+5.32%) |
Mar 11, 2008 | 4.230 | 4.437 | 4.203 | 4.401 | 882,728 | +0.20(+4.71%) |
Mar 10, 2008 | 4.140 | 4.275 | 4.140 | 4.203 | 402,304 | +0.09(+2.19%) |
Mar 07, 2008 | 3.969 | 4.176 | 3.915 | 4.113 | 832,134 | +0.11(+2.70%) |
Mar 06, 2008 | 4.131 | 4.158 | 4.005 | 4.005 | 460,079 | -0.18(-4.30%) |
Mar 05, 2008 | 4.131 | 4.185 | 4.077 | 4.185 | 588,289 | +0.10(+2.42%) |
Mar 04, 2008 | 4.077 | 4.140 | 3.996 | 4.086 | 958,201 | +0.03(+0.67%) |
Mar 03, 2008 | 3.933 | 4.113 | 3.933 | 4.059 | 843,397 | +0.04(+1.12%) |
Feb 29, 2008 | 3.960 | 4.068 | 3.924 | 4.014 | 552,857 | +0.04(+0.91%) |
Feb 28, 2008 | 3.960 | 4.050 | 3.951 | 3.978 | 395,634 | -0.04(-0.90%) |
Feb 27, 2008 | 3.924 | 4.023 | 3.924 | 4.014 | 561,489 | +0.05(+1.13%) |
Feb 26, 2008 | 3.969 | 4.005 | 3.924 | 3.969 | 401,055 | +0.00(+0.00%) |
Feb 25, 2008 | 3.879 | 4.005 | 3.879 | 3.969 | 373,666 | +0.08(+2.08%) |
Feb 22, 2008 | 3.960 | 3.992 | 3.843 | 3.888 | 678,954 | -0.07(-1.82%) |
Feb 21, 2008 | 4.104 | 4.104 | 3.942 | 3.960 | 291,003 | -0.11(-2.65%) |
Feb 20, 2008 | 3.942 | 4.095 | 3.942 | 4.068 | 274,540 | +0.11(+2.73%) |
Feb 19, 2008 | 3.933 | 4.032 | 3.933 | 3.960 | 271,093 | +0.04(+1.15%) |
Feb 18, 2008 | 3.960 | 4.012 | 3.915 | 3.915 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.960 | 4.012 | 3.915 | 3.915 | 371,638 | -0.08(-2.03%) |
Feb 14, 2008 | 4.005 | 4.077 | 3.996 | 3.996 | 228,720 | -0.01(-0.22%) |
Feb 13, 2008 | 3.834 | 4.032 | 3.834 | 4.005 | 468,687 | +0.20(+5.20%) |
Feb 12, 2008 | 3.735 | 3.897 | 3.735 | 3.807 | 471,862 | +0.04(+0.95%) |
Feb 11, 2008 | 3.843 | 3.870 | 3.726 | 3.771 | 454,007 | -0.06(-1.64%) |
Feb 08, 2008 | 3.843 | 3.906 | 3.807 | 3.834 | 266,982 | -0.03(-0.70%) |
Feb 07, 2008 | 3.780 | 3.879 | 3.672 | 3.861 | 465,751 | +0.07(+1.90%) |
Feb 06, 2008 | 3.924 | 3.960 | 3.780 | 3.789 | 367,804 | -0.08(-2.09%) |
Feb 05, 2008 | 3.897 | 3.978 | 3.870 | 3.870 | 367,398 | -0.09(-2.27%) |
Feb 04, 2008 | 3.960 | 4.005 | 3.897 | 3.960 | 367,276 | -0.04(-1.12%) |
Feb 01, 2008 | 4.095 | 4.095 | 3.978 | 4.005 | 448,537 | -0.04(-0.89%) |
Jan 31, 2008 | 4.095 | 4.122 | 3.978 | 4.041 | 368,737 | -0.04(-1.10%) |
Jan 30, 2008 | 4.221 | 4.293 | 4.086 | 4.086 | 597,744 | -0.17(-4.02%) |
Jan 29, 2008 | 4.212 | 4.257 | 4.050 | 4.257 | 678,961 | +0.07(+1.72%) |
Jan 28, 2008 | 4.005 | 4.203 | 3.996 | 4.185 | 881,859 | +0.13(+3.10%) |
Jan 25, 2008 | 4.104 | 4.113 | 3.920 | 4.059 | 1,278,886 | +0.01(+0.22%) |
Jan 24, 2008 | 3.969 | 4.050 | 3.924 | 4.050 | 810,573 | +0.14(+3.45%) |
Jan 23, 2008 | 3.780 | 3.960 | 3.600 | 3.915 | 1,124,285 | +0.04(+1.16%) |
Jan 22, 2008 | 3.645 | 4.050 | 3.591 | 3.870 | 1,233,500 | -0.41(-9.47%) |
Jan 21, 2008 | 4.635 | 4.644 | 4.239 | 4.275 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.635 | 4.644 | 4.239 | 4.275 | 852,253 | -0.33(-7.23%) |
Jan 17, 2008 | 4.644 | 4.644 | 4.545 | 4.608 | 791,162 | -0.01(-0.19%) |
Jan 16, 2008 | 4.482 | 4.626 | 4.374 | 4.617 | 759,755 | +0.12(+2.60%) |
Jan 15, 2008 | 4.410 | 4.536 | 4.347 | 4.500 | 625,366 | +0.02(+0.40%) |
Jan 14, 2008 | 4.473 | 4.482 | 4.311 | 4.482 | 450,346 | +0.07(+1.63%) |
Jan 11, 2008 | 4.347 | 4.491 | 4.320 | 4.410 | 504,082 | +0.03(+0.62%) |
Jan 10, 2008 | 4.275 | 4.446 | 4.230 | 4.383 | 444,296 | +0.05(+1.25%) |
Jan 09, 2008 | 4.158 | 4.374 | 4.158 | 4.329 | 546,094 | +0.17(+4.11%) |
Jan 08, 2008 | 4.320 | 4.383 | 4.158 | 4.158 | 855,806 | -0.13(-2.94%) |
Jan 07, 2008 | 4.131 | 4.347 | 3.969 | 4.284 | 1,366,010 | +0.15(+3.70%) |
Jan 04, 2008 | 4.203 | 4.329 | 4.131 | 4.131 | 1,214,099 | -0.15(-3.57%) |
Jan 03, 2008 | 4.239 | 4.401 | 4.212 | 4.284 | 817,514 | +0.10(+2.37%) |
Jan 02, 2008 | 4.185 | 4.257 | 4.077 | 4.185 | 1,398,843 | +0.00(+0.00%) |