Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.595 | 3.634 | 3.581 | 3.618 | 1,676,355 | +0.00(+0.00%) |
Mar 28, 2008 | 3.650 | 3.671 | 3.582 | 3.618 | 1,768,620 | -0.04(-1.01%) |
Mar 27, 2008 | 3.634 | 3.694 | 3.620 | 3.655 | 2,013,172 | +0.03(+0.76%) |
Mar 26, 2008 | 3.606 | 3.627 | 3.563 | 3.627 | 2,192,781 | +0.02(+0.51%) |
Mar 25, 2008 | 3.634 | 3.643 | 3.586 | 3.609 | 2,616,482 | -0.01(-0.32%) |
Mar 24, 2008 | 3.634 | 3.689 | 3.609 | 3.620 | 2,464,238 | +0.02(+0.58%) |
Mar 21, 2008 | 3.551 | 3.599 | 3.493 | 3.599 | 2,707,359 | +0.00(+0.00%) |
Mar 20, 2008 | 3.551 | 3.599 | 3.493 | 3.599 | 2,707,359 | +0.01(+0.39%) |
Mar 19, 2008 | 3.625 | 3.662 | 3.521 | 3.586 | 2,924,863 | -0.03(-0.77%) |
Mar 18, 2008 | 3.551 | 3.613 | 3.523 | 3.613 | 2,976,189 | +0.11(+3.16%) |
Mar 17, 2008 | 3.551 | 3.556 | 3.429 | 3.503 | 3,783,276 | -0.11(-3.00%) |
Mar 14, 2008 | 3.655 | 3.666 | 3.556 | 3.611 | 3,061,073 | -0.04(-1.07%) |
Mar 13, 2008 | 3.657 | 3.657 | 3.574 | 3.650 | 2,705,902 | -0.01(-0.38%) |
Mar 12, 2008 | 3.652 | 3.722 | 3.641 | 3.664 | 2,001,007 | -0.04(-1.06%) |
Mar 11, 2008 | 3.678 | 3.710 | 3.622 | 3.703 | 2,646,648 | +0.08(+2.28%) |
Mar 10, 2008 | 3.731 | 3.731 | 3.586 | 3.621 | 3,174,875 | -0.12(-3.25%) |
Mar 07, 2008 | 3.784 | 3.810 | 3.659 | 3.742 | 2,758,213 | -0.08(-1.99%) |
Mar 06, 2008 | 3.848 | 3.883 | 3.786 | 3.818 | 3,309,437 | -0.06(-1.43%) |
Mar 05, 2008 | 3.800 | 3.874 | 3.777 | 3.874 | 3,280,554 | +0.09(+2.44%) |
Mar 04, 2008 | 3.740 | 3.821 | 3.733 | 3.782 | 3,645,162 | +0.00(+0.00%) |
Mar 03, 2008 | 3.715 | 3.809 | 3.689 | 3.782 | 3,867,392 | +0.07(+1.99%) |
Feb 29, 2008 | 3.782 | 3.805 | 3.674 | 3.708 | 2,724,763 | -0.05(-1.23%) |
Feb 28, 2008 | 3.802 | 3.802 | 3.747 | 3.754 | 3,365,772 | -0.01(-0.25%) |
Feb 27, 2008 | 3.747 | 3.779 | 3.727 | 3.763 | 2,465,145 | +0.00(+0.12%) |
Feb 26, 2008 | 3.756 | 3.798 | 3.722 | 3.759 | 3,886,088 | +0.04(+0.99%) |
Feb 25, 2008 | 3.682 | 3.724 | 3.664 | 3.722 | 3,538,121 | +0.05(+1.32%) |
Feb 22, 2008 | 3.676 | 3.685 | 3.614 | 3.673 | 3,884,748 | -0.01(-0.25%) |
Feb 21, 2008 | 3.696 | 3.733 | 3.657 | 3.682 | 3,155,290 | -0.01(-0.31%) |
Feb 20, 2008 | 3.752 | 3.752 | 3.657 | 3.694 | 3,473,268 | -0.12(-3.14%) |
Feb 19, 2008 | 3.825 | 3.867 | 3.770 | 3.814 | 3,619,453 | +0.04(+1.04%) |
Feb 18, 2008 | 3.952 | 3.952 | 3.673 | 3.775 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.952 | 3.952 | 3.673 | 3.775 | 5,131,851 | +0.02(+0.43%) |
Feb 14, 2008 | 3.913 | 3.913 | 3.759 | 3.759 | 4,931,435 | -0.17(-4.29%) |
Feb 13, 2008 | 3.975 | 3.975 | 3.901 | 3.927 | 2,665,184 | -0.02(-0.58%) |
Feb 12, 2008 | 3.931 | 3.978 | 3.927 | 3.950 | 3,063,545 | +0.03(+0.76%) |
Feb 11, 2008 | 3.895 | 3.920 | 3.869 | 3.920 | 2,160,714 | +0.03(+0.77%) |
Feb 08, 2008 | 3.908 | 3.908 | 3.851 | 3.890 | 2,175,447 | -0.00(-0.12%) |
Feb 07, 2008 | 3.888 | 3.915 | 3.872 | 3.895 | 2,366,825 | -0.01(-0.35%) |
Feb 06, 2008 | 3.931 | 3.931 | 3.874 | 3.908 | 2,125,951 | +0.02(+0.41%) |
Feb 05, 2008 | 3.918 | 3.929 | 3.855 | 3.892 | 2,702,524 | -0.05(-1.34%) |
Feb 04, 2008 | 3.989 | 3.989 | 3.943 | 3.945 | 1,835,255 | -0.03(-0.70%) |
Feb 01, 2008 | 3.964 | 4.005 | 3.957 | 3.973 | 2,201,667 | +0.01(+0.17%) |
Jan 31, 2008 | 3.941 | 3.968 | 3.872 | 3.966 | 3,318,388 | +0.06(+1.42%) |
Jan 30, 2008 | 3.918 | 3.964 | 3.876 | 3.911 | 2,956,122 | -0.00(-0.06%) |
Jan 29, 2008 | 3.883 | 3.915 | 3.848 | 3.913 | 3,141,000 | +0.07(+1.74%) |
Jan 28, 2008 | 3.772 | 3.853 | 3.765 | 3.846 | 2,852,625 | +0.04(+1.03%) |
Jan 25, 2008 | 3.814 | 3.828 | 3.740 | 3.807 | 2,986,302 | +0.04(+1.10%) |
Jan 24, 2008 | 3.735 | 3.779 | 3.719 | 3.765 | 3,046,532 | +0.06(+1.62%) |
Jan 23, 2008 | 3.666 | 3.738 | 3.588 | 3.705 | 5,476,731 | +0.01(+0.37%) |
Jan 22, 2008 | 3.680 | 3.715 | 3.516 | 3.692 | 5,287,829 | -0.07(-1.78%) |
Jan 21, 2008 | 3.862 | 3.895 | 3.752 | 3.759 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.862 | 3.895 | 3.752 | 3.759 | 3,531,919 | -0.10(-2.57%) |
Jan 17, 2008 | 3.994 | 4.003 | 3.828 | 3.858 | 3,904,385 | -0.13(-3.29%) |
Jan 16, 2008 | 4.017 | 4.031 | 3.948 | 3.989 | 3,643,180 | -0.05(-1.14%) |
Jan 15, 2008 | 4.031 | 4.035 | 3.991 | 4.035 | 4,229,498 | -0.01(-0.28%) |
Jan 14, 2008 | 4.035 | 4.058 | 4.012 | 4.047 | 4,704,005 | +0.03(+0.80%) |
Jan 11, 2008 | 4.001 | 4.021 | 3.980 | 4.014 | 3,681,430 | +0.01(+0.23%) |
Jan 10, 2008 | 3.941 | 4.012 | 3.929 | 4.005 | 4,187,734 | +0.06(+1.46%) |
Jan 09, 2008 | 3.934 | 3.957 | 3.911 | 3.948 | 4,130,346 | +0.02(+0.59%) |
Jan 08, 2008 | 3.971 | 3.998 | 3.922 | 3.925 | 5,015,512 | -0.03(-0.82%) |
Jan 07, 2008 | 3.948 | 3.973 | 3.901 | 3.957 | 5,366,919 | +0.04(+0.94%) |
Jan 04, 2008 | 3.936 | 3.952 | 3.910 | 3.920 | 3,990,007 | -0.05(-1.16%) |
Jan 03, 2008 | 3.890 | 3.975 | 3.867 | 3.966 | 5,520,420 | +0.11(+2.81%) |
Jan 02, 2008 | 3.818 | 3.858 | 3.818 | 3.858 | 4,956,528 | +0.05(+1.27%) |