Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.959 | 3.983 | 3.942 | 3.945 | 735,305 | -0.01(-0.17%) |
Mar 28, 2008 | 3.982 | 4.026 | 3.913 | 3.952 | 952,883 | -0.04(-0.90%) |
Mar 27, 2008 | 3.967 | 4.043 | 3.967 | 3.988 | 1,117,984 | +0.04(+0.97%) |
Mar 26, 2008 | 3.939 | 3.982 | 3.919 | 3.949 | 1,078,581 | -0.00(-0.06%) |
Mar 25, 2008 | 3.988 | 3.988 | 3.929 | 3.952 | 1,050,609 | -0.02(-0.45%) |
Mar 24, 2008 | 3.949 | 4.005 | 3.931 | 3.970 | 988,554 | +0.05(+1.30%) |
Mar 21, 2008 | 3.862 | 3.921 | 3.837 | 3.919 | 1,069,020 | +0.00(+0.00%) |
Mar 20, 2008 | 3.862 | 3.921 | 3.837 | 3.919 | 1,067,063 | +0.05(+1.32%) |
Mar 19, 2008 | 3.942 | 4.005 | 3.857 | 3.867 | 927,439 | -0.07(-1.75%) |
Mar 18, 2008 | 3.829 | 3.944 | 3.801 | 3.936 | 1,243,666 | +0.14(+3.63%) |
Mar 17, 2008 | 3.842 | 3.842 | 3.727 | 3.798 | 1,799,043 | -0.13(-3.38%) |
Mar 14, 2008 | 3.952 | 3.975 | 3.861 | 3.931 | 1,208,018 | -0.01(-0.13%) |
Mar 13, 2008 | 3.972 | 3.972 | 3.865 | 3.936 | 1,312,097 | -0.04(-0.96%) |
Mar 12, 2008 | 3.962 | 4.026 | 3.939 | 3.975 | 1,333,164 | -0.03(-0.77%) |
Mar 11, 2008 | 3.995 | 4.016 | 3.919 | 4.005 | 1,381,080 | +0.09(+2.28%) |
Mar 10, 2008 | 4.059 | 4.059 | 3.867 | 3.916 | 1,631,736 | -0.11(-2.79%) |
Mar 07, 2008 | 4.095 | 4.108 | 3.962 | 4.028 | 1,685,340 | -0.08(-1.87%) |
Mar 06, 2008 | 4.164 | 4.169 | 4.105 | 4.105 | 1,543,177 | -0.07(-1.71%) |
Mar 05, 2008 | 4.154 | 4.182 | 4.118 | 4.177 | 1,406,439 | +0.04(+0.93%) |
Mar 04, 2008 | 4.123 | 4.172 | 4.090 | 4.138 | 1,671,272 | -0.02(-0.37%) |
Mar 03, 2008 | 3.913 | 4.164 | 3.913 | 4.154 | 1,772,464 | +0.07(+1.82%) |
Feb 29, 2008 | 4.210 | 4.210 | 4.059 | 4.080 | 1,109,096 | -0.07(-1.78%) |
Feb 28, 2008 | 4.174 | 4.190 | 4.133 | 4.154 | 1,112,155 | -0.02(-0.55%) |
Feb 27, 2008 | 4.144 | 4.179 | 4.126 | 4.177 | 1,234,359 | +0.03(+0.68%) |
Feb 26, 2008 | 4.141 | 4.187 | 4.105 | 4.149 | 1,533,897 | +0.04(+0.93%) |
Feb 25, 2008 | 4.095 | 4.110 | 4.066 | 4.110 | 1,428,457 | +0.03(+0.82%) |
Feb 22, 2008 | 4.082 | 4.092 | 4.005 | 4.077 | 1,226,910 | -0.02(-0.37%) |
Feb 21, 2008 | 4.080 | 4.128 | 4.054 | 4.092 | 1,282,435 | +0.02(+0.38%) |
Feb 20, 2008 | 4.161 | 4.161 | 4.051 | 4.077 | 1,271,536 | -0.15(-3.45%) |
Feb 19, 2008 | 4.202 | 4.269 | 4.156 | 4.223 | 2,262,771 | +0.04(+0.85%) |
Feb 18, 2008 | 4.064 | 4.230 | 4.062 | 4.187 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.064 | 4.230 | 4.062 | 4.187 | 1,544,061 | +0.03(+0.80%) |
Feb 14, 2008 | 4.320 | 4.320 | 4.154 | 4.154 | 1,974,202 | -0.15(-3.39%) |
Feb 13, 2008 | 4.322 | 4.343 | 4.269 | 4.299 | 1,310,051 | -0.00(-0.06%) |
Feb 12, 2008 | 4.322 | 4.345 | 4.294 | 4.302 | 1,064,161 | +0.02(+0.42%) |
Feb 11, 2008 | 4.241 | 4.284 | 4.223 | 4.284 | 949,288 | +0.06(+1.39%) |
Feb 08, 2008 | 4.220 | 4.241 | 4.192 | 4.225 | 1,070,682 | -0.01(-0.18%) |
Feb 07, 2008 | 4.238 | 4.264 | 4.220 | 4.233 | 858,878 | -0.01(-0.12%) |
Feb 06, 2008 | 4.302 | 4.302 | 4.218 | 4.238 | 1,373,354 | -0.02(-0.42%) |
Feb 05, 2008 | 4.282 | 4.292 | 4.220 | 4.256 | 1,283,711 | -0.06(-1.36%) |
Feb 04, 2008 | 4.338 | 4.343 | 4.315 | 4.315 | 1,017,927 | -0.01(-0.30%) |
Feb 01, 2008 | 4.366 | 4.379 | 4.315 | 4.328 | 2,229,028 | -0.03(-0.70%) |
Jan 31, 2008 | 4.266 | 4.371 | 4.243 | 4.358 | 1,859,064 | +0.08(+1.91%) |
Jan 30, 2008 | 4.269 | 4.384 | 4.220 | 4.276 | 1,916,021 | +0.01(+0.30%) |
Jan 29, 2008 | 4.223 | 4.269 | 4.182 | 4.264 | 1,436,973 | +0.08(+1.96%) |
Jan 28, 2008 | 4.154 | 4.202 | 4.087 | 4.182 | 1,370,838 | +0.04(+0.93%) |
Jan 25, 2008 | 4.177 | 4.177 | 4.105 | 4.144 | 1,116,900 | +0.05(+1.19%) |
Jan 24, 2008 | 4.044 | 4.131 | 4.030 | 4.095 | 1,477,570 | +0.07(+1.71%) |
Jan 23, 2008 | 3.931 | 4.085 | 3.885 | 4.026 | 2,360,223 | +0.07(+1.68%) |
Jan 22, 2008 | 3.913 | 4.018 | 3.706 | 3.959 | 2,734,444 | -0.13(-3.19%) |
Jan 21, 2008 | 4.233 | 4.259 | 4.090 | 4.090 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.233 | 4.259 | 4.090 | 4.090 | 1,522,004 | -0.14(-3.32%) |
Jan 17, 2008 | 4.345 | 4.346 | 4.192 | 4.230 | 2,022,510 | -0.12(-2.65%) |
Jan 16, 2008 | 4.322 | 4.345 | 4.284 | 4.345 | 1,323,873 | -0.01(-0.29%) |
Jan 15, 2008 | 4.371 | 4.379 | 4.320 | 4.358 | 1,199,936 | -0.03(-0.70%) |
Jan 14, 2008 | 4.376 | 4.397 | 4.361 | 4.389 | 1,775,727 | +0.02(+0.35%) |
Jan 11, 2008 | 4.412 | 4.412 | 4.320 | 4.374 | 1,014,813 | -0.01(-0.18%) |
Jan 10, 2008 | 4.282 | 4.381 | 4.259 | 4.381 | 1,631,173 | +0.08(+1.78%) |
Jan 09, 2008 | 4.338 | 4.338 | 4.251 | 4.305 | 1,609,949 | +0.01(+0.12%) |
Jan 08, 2008 | 4.358 | 4.368 | 4.284 | 4.299 | 1,628,904 | -0.03(-0.71%) |
Jan 07, 2008 | 4.348 | 4.348 | 4.269 | 4.330 | 1,751,863 | +0.03(+0.65%) |
Jan 04, 2008 | 4.345 | 4.345 | 4.294 | 4.302 | 1,530,947 | -0.06(-1.41%) |
Jan 03, 2008 | 4.299 | 4.366 | 4.271 | 4.363 | 2,015,569 | +0.10(+2.28%) |
Jan 02, 2008 | 4.282 | 4.282 | 4.225 | 4.266 | 1,680,845 | +0.02(+0.42%) |