Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.998 | 3.998 | 3.802 | 3.952 | 5,169,853 | +0.15(+3.95%) |
Mar 28, 2008 | 3.914 | 3.973 | 3.778 | 3.802 | 3,052,803 | -0.12(-2.94%) |
Mar 27, 2008 | 3.994 | 4.001 | 3.841 | 3.917 | 2,679,994 | -0.07(-1.67%) |
Mar 26, 2008 | 3.956 | 3.984 | 3.917 | 3.984 | 3,733,164 | +0.02(+0.44%) |
Mar 25, 2008 | 3.813 | 3.966 | 3.809 | 3.966 | 3,157,125 | +0.16(+4.22%) |
Mar 24, 2008 | 3.792 | 3.865 | 3.771 | 3.806 | 5,862,705 | +0.03(+0.93%) |
Mar 21, 2008 | 3.687 | 3.785 | 3.600 | 3.771 | 19,320,178 | +0.00(+0.00%) |
Mar 20, 2008 | 3.687 | 3.785 | 3.600 | 3.771 | 19,320,178 | -0.02(-0.46%) |
Mar 19, 2008 | 3.924 | 3.928 | 3.704 | 3.788 | 5,635,528 | -0.12(-2.95%) |
Mar 18, 2008 | 3.977 | 3.980 | 3.774 | 3.903 | 1,583,259 | +0.04(+0.99%) |
Mar 17, 2008 | 3.855 | 4.015 | 3.844 | 3.865 | 1,866,002 | -0.10(-2.47%) |
Mar 14, 2008 | 3.970 | 4.113 | 3.855 | 3.963 | 3,171,727 | -0.25(-6.04%) |
Mar 13, 2008 | 4.085 | 4.235 | 4.085 | 4.218 | 1,878,579 | +0.07(+1.77%) |
Mar 12, 2008 | 4.109 | 4.232 | 4.095 | 4.144 | 1,544,075 | -0.00(-0.08%) |
Mar 11, 2008 | 4.151 | 4.190 | 4.074 | 4.148 | 3,345,456 | +0.03(+0.85%) |
Mar 10, 2008 | 4.095 | 4.137 | 4.047 | 4.113 | 670,502 | +0.03(+0.86%) |
Mar 07, 2008 | 4.008 | 4.134 | 3.984 | 4.078 | 723,570 | +0.03(+0.78%) |
Mar 06, 2008 | 4.113 | 4.141 | 4.015 | 4.047 | 1,268,894 | -0.10(-2.36%) |
Mar 05, 2008 | 4.218 | 4.218 | 4.109 | 4.144 | 681,229 | -0.05(-1.08%) |
Mar 04, 2008 | 4.158 | 4.256 | 4.158 | 4.190 | 2,038,597 | +0.01(+0.33%) |
Mar 03, 2008 | 4.151 | 4.190 | 4.102 | 4.176 | 1,370,792 | -0.01(-0.17%) |
Feb 29, 2008 | 4.179 | 4.211 | 4.137 | 4.183 | 1,456,420 | +0.01(+0.17%) |
Feb 28, 2008 | 4.277 | 4.301 | 4.148 | 4.176 | 1,271,532 | -0.12(-2.76%) |
Feb 27, 2008 | 4.260 | 4.361 | 4.256 | 4.294 | 783,121 | -0.01(-0.32%) |
Feb 26, 2008 | 4.186 | 4.326 | 4.186 | 4.308 | 2,328,231 | +0.10(+2.41%) |
Feb 25, 2008 | 4.137 | 4.225 | 4.085 | 4.207 | 929,423 | +0.08(+1.95%) |
Feb 22, 2008 | 4.144 | 4.157 | 4.057 | 4.127 | 1,109,116 | -0.02(-0.42%) |
Feb 21, 2008 | 4.200 | 4.253 | 4.123 | 4.144 | 1,195,181 | -0.02(-0.42%) |
Feb 20, 2008 | 4.179 | 4.207 | 4.109 | 4.162 | 692,238 | -0.02(-0.42%) |
Feb 19, 2008 | 4.204 | 4.242 | 4.116 | 4.179 | 870,149 | +0.04(+0.93%) |
Feb 18, 2008 | 4.186 | 4.186 | 4.029 | 4.141 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.186 | 4.186 | 4.029 | 4.141 | 2,765,696 | -0.04(-0.92%) |
Feb 14, 2008 | 4.266 | 4.291 | 4.137 | 4.179 | 828,799 | -0.07(-1.72%) |
Feb 13, 2008 | 4.200 | 4.256 | 4.137 | 4.253 | 646,858 | +0.08(+1.92%) |
Feb 12, 2008 | 4.106 | 4.225 | 4.092 | 4.172 | 990,109 | +0.07(+1.62%) |
Feb 11, 2008 | 4.197 | 4.197 | 4.099 | 4.106 | 1,732,864 | -0.08(-1.92%) |
Feb 08, 2008 | 4.277 | 4.284 | 4.137 | 4.186 | 885,544 | -0.06(-1.48%) |
Feb 07, 2008 | 4.106 | 4.260 | 4.095 | 4.249 | 1,061,227 | +0.15(+3.75%) |
Feb 06, 2008 | 4.200 | 4.207 | 4.085 | 4.095 | 875,646 | -0.04(-1.01%) |
Feb 05, 2008 | 4.232 | 4.256 | 4.113 | 4.137 | 1,217,940 | -0.10(-2.47%) |
Feb 04, 2008 | 4.326 | 4.326 | 4.116 | 4.242 | 1,400,631 | -0.09(-2.02%) |
Feb 01, 2008 | 4.441 | 4.441 | 4.277 | 4.329 | 2,245,270 | -0.08(-1.90%) |
Jan 31, 2008 | 4.057 | 4.539 | 4.033 | 4.413 | 2,181,889 | +0.21(+4.98%) |
Jan 30, 2008 | 4.151 | 4.239 | 4.102 | 4.204 | 1,993,936 | +0.03(+0.75%) |
Jan 29, 2008 | 4.144 | 4.183 | 4.029 | 4.172 | 1,653,283 | +0.03(+0.76%) |
Jan 28, 2008 | 4.008 | 4.141 | 3.977 | 4.141 | 1,364,299 | +0.13(+3.31%) |
Jan 25, 2008 | 3.977 | 4.008 | 3.851 | 4.008 | 1,985,157 | +0.06(+1.50%) |
Jan 24, 2008 | 3.928 | 3.980 | 3.841 | 3.949 | 1,566,856 | +0.05(+1.16%) |
Jan 23, 2008 | 3.656 | 3.955 | 3.638 | 3.903 | 1,413,383 | +0.16(+4.29%) |
Jan 22, 2008 | 3.415 | 3.802 | 3.415 | 3.743 | 1,729,811 | +0.26(+7.52%) |
Jan 21, 2008 | 3.554 | 3.614 | 3.443 | 3.481 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.554 | 3.614 | 3.443 | 3.481 | 1,849,327 | -0.05(-1.48%) |
Jan 17, 2008 | 3.624 | 3.624 | 3.502 | 3.533 | 840,474 | -0.07(-1.94%) |
Jan 16, 2008 | 3.516 | 3.649 | 3.477 | 3.603 | 1,108,672 | +0.11(+3.10%) |
Jan 15, 2008 | 3.450 | 3.526 | 3.422 | 3.495 | 1,061,771 | +0.00(+0.10%) |
Jan 14, 2008 | 3.509 | 3.526 | 3.383 | 3.491 | 1,581,086 | +0.03(+0.81%) |
Jan 11, 2008 | 3.582 | 3.662 | 3.460 | 3.463 | 2,611,325 | -0.08(-2.36%) |
Jan 10, 2008 | 3.418 | 3.638 | 3.338 | 3.547 | 3,123,093 | -0.01(-0.39%) |
Jan 09, 2008 | 3.509 | 3.568 | 3.404 | 3.561 | 1,518,165 | +0.05(+1.39%) |
Jan 08, 2008 | 3.656 | 3.739 | 3.498 | 3.512 | 1,350,972 | -0.13(-3.45%) |
Jan 07, 2008 | 3.526 | 3.642 | 3.467 | 3.638 | 1,094,113 | +0.13(+3.68%) |
Jan 04, 2008 | 3.586 | 3.586 | 3.457 | 3.509 | 1,628,155 | -0.05(-1.28%) |
Jan 03, 2008 | 3.624 | 3.697 | 3.551 | 3.554 | 1,461,587 | -0.05(-1.45%) |
Jan 02, 2008 | 3.558 | 3.614 | 3.481 | 3.607 | 1,151,397 | +0.05(+1.37%) |