Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.840 | 3.890 | 3.700 | 3.810 | 14,483 | +0.06(+1.60%) |
Mar 28, 2008 | 3.580 | 3.750 | 3.580 | 3.750 | 21,958 | +0.16(+4.46%) |
Mar 27, 2008 | 3.220 | 3.590 | 3.220 | 3.590 | 48,758 | +0.59(+19.75%) |
Mar 26, 2008 | 2.820 | 3.090 | 2.820 | 2.998 | 23,600 | +0.20(+7.08%) |
Mar 25, 2008 | 2.680 | 2.900 | 2.680 | 2.800 | 6,116 | +0.08(+2.94%) |
Mar 24, 2008 | 2.500 | 2.750 | 2.500 | 2.720 | 8,100 | +0.23(+9.24%) |
Mar 21, 2008 | 2.500 | 2.740 | 2.380 | 2.490 | 8,981 | +0.00(+0.00%) |
Mar 20, 2008 | 2.500 | 2.740 | 2.380 | 2.490 | 8,981 | -0.03(-1.19%) |
Mar 19, 2008 | 2.590 | 2.670 | 2.520 | 2.520 | 7,034 | -0.10(-3.82%) |
Mar 18, 2008 | 2.600 | 2.660 | 2.600 | 2.620 | 4,896 | +0.02(+0.77%) |
Mar 17, 2008 | 2.600 | 2.690 | 2.600 | 2.600 | 13,374 | -0.19(-6.81%) |
Mar 14, 2008 | 2.920 | 2.920 | 2.750 | 2.790 | 18,325 | -0.13(-4.45%) |
Mar 13, 2008 | 2.850 | 2.970 | 2.680 | 2.920 | 16,555 | +0.11(+3.91%) |
Mar 12, 2008 | 3.150 | 3.150 | 2.680 | 2.810 | 38,673 | -0.36(-11.47%) |
Mar 11, 2008 | 3.010 | 3.200 | 3.010 | 3.174 | 13,312 | +0.10(+3.39%) |
Mar 10, 2008 | 3.120 | 3.300 | 3.070 | 3.070 | 11,737 | -0.15(-4.60%) |
Mar 07, 2008 | 3.380 | 3.380 | 3.000 | 3.218 | 42,083 | -0.22(-6.45%) |
Mar 06, 2008 | 3.800 | 3.830 | 3.440 | 3.440 | 31,437 | -0.40(-10.42%) |
Mar 05, 2008 | 3.890 | 3.900 | 3.770 | 3.840 | 16,740 | -0.12(-3.03%) |
Mar 04, 2008 | 4.180 | 4.190 | 3.950 | 3.960 | 19,948 | -0.19(-4.58%) |
Mar 03, 2008 | 4.310 | 4.820 | 4.060 | 4.150 | 14,941 | -0.12(-2.81%) |
Feb 29, 2008 | 4.360 | 4.630 | 4.130 | 4.270 | 6,533 | -0.15(-3.39%) |
Feb 28, 2008 | 4.410 | 4.460 | 4.350 | 4.420 | 9,891 | -0.08(-1.78%) |
Feb 27, 2008 | 4.430 | 4.600 | 4.400 | 4.500 | 5,100 | -0.14(-3.02%) |
Feb 26, 2008 | 4.300 | 4.640 | 4.250 | 4.640 | 12,593 | +0.26(+5.94%) |
Feb 25, 2008 | 4.090 | 4.930 | 4.070 | 4.380 | 111,262 | +0.32(+7.88%) |
Feb 22, 2008 | 4.110 | 4.150 | 4.060 | 4.060 | 14,020 | -0.05(-1.22%) |
Feb 21, 2008 | 4.240 | 4.240 | 4.110 | 4.110 | 5,469 | -0.17(-3.97%) |
Feb 20, 2008 | 4.320 | 4.320 | 4.230 | 4.280 | 5,359 | +0.03(+0.71%) |
Feb 19, 2008 | 4.420 | 4.480 | 4.250 | 4.250 | 9,624 | +0.06(+1.43%) |
Feb 18, 2008 | 4.170 | 4.200 | 4.170 | 4.190 | 880 | +0.00(+0.00%) |
Feb 15, 2008 | 4.170 | 4.200 | 4.170 | 4.190 | 880 | +0.02(+0.48%) |
Feb 14, 2008 | 4.200 | 4.330 | 4.160 | 4.170 | 5,991 | -0.07(-1.65%) |
Feb 13, 2008 | 4.190 | 4.470 | 4.150 | 4.240 | 3,210 | +0.07(+1.68%) |
Feb 12, 2008 | 4.240 | 4.300 | 4.150 | 4.170 | 9,960 | -0.12(-2.80%) |
Feb 11, 2008 | 4.270 | 4.290 | 4.180 | 4.290 | 5,629 | +0.07(+1.66%) |
Feb 08, 2008 | 4.210 | 4.260 | 4.200 | 4.220 | 1,700 | -0.04(-0.94%) |
Feb 07, 2008 | 4.250 | 4.270 | 4.200 | 4.260 | 1,663 | +0.04(+0.95%) |
Feb 06, 2008 | 4.240 | 4.290 | 4.220 | 4.220 | 5,300 | +0.01(+0.19%) |
Feb 05, 2008 | 4.180 | 4.220 | 4.150 | 4.212 | 4,100 | -0.04(-0.89%) |
Feb 04, 2008 | 4.240 | 4.420 | 4.185 | 4.250 | 9,154 | -0.08(-1.85%) |
Feb 01, 2008 | 4.270 | 4.460 | 4.220 | 4.330 | 11,834 | +0.04(+0.93%) |
Jan 31, 2008 | 4.220 | 4.310 | 4.180 | 4.290 | 13,992 | -0.06(-1.38%) |
Jan 30, 2008 | 4.260 | 4.360 | 4.260 | 4.350 | 3,500 | -0.08(-1.81%) |
Jan 29, 2008 | 4.330 | 4.480 | 4.330 | 4.430 | 1,500 | +0.05(+1.14%) |
Jan 28, 2008 | 4.230 | 4.380 | 4.230 | 4.380 | 6,320 | +0.04(+0.92%) |
Jan 25, 2008 | 4.320 | 4.360 | 4.310 | 4.340 | 4,236 | -0.06(-1.36%) |
Jan 24, 2008 | 4.340 | 4.456 | 4.321 | 4.400 | 2,793 | +0.05(+1.15%) |
Jan 23, 2008 | 4.220 | 4.440 | 4.220 | 4.350 | 7,625 | +0.05(+1.16%) |
Jan 22, 2008 | 4.080 | 4.340 | 4.080 | 4.300 | 17,370 | -0.27(-5.91%) |
Jan 21, 2008 | 4.750 | 4.750 | 4.500 | 4.570 | 10,678 | +0.00(+0.00%) |
Jan 18, 2008 | 4.750 | 4.750 | 4.500 | 4.570 | 10,678 | -0.12(-2.56%) |
Jan 17, 2008 | 4.788 | 4.830 | 4.660 | 4.690 | 3,675 | -0.12(-2.49%) |
Jan 16, 2008 | 4.750 | 4.950 | 4.550 | 4.810 | 11,306 | +0.06(+1.26%) |
Jan 15, 2008 | 4.700 | 4.990 | 4.700 | 4.750 | 11,150 | +0.01(+0.21%) |
Jan 14, 2008 | 5.100 | 5.100 | 4.730 | 4.740 | 12,112 | -0.32(-6.32%) |
Jan 11, 2008 | 4.720 | 5.100 | 4.720 | 5.060 | 18,760 | +0.16(+3.27%) |
Jan 10, 2008 | 4.900 | 4.940 | 4.470 | 4.900 | 24,955 | -0.10(-2.00%) |
Jan 09, 2008 | 5.130 | 5.140 | 4.970 | 5.000 | 11,712 | -0.06(-1.18%) |
Jan 08, 2008 | 5.170 | 5.200 | 5.010 | 5.060 | 33,495 | -0.17(-3.25%) |
Jan 07, 2008 | 5.080 | 5.450 | 5.080 | 5.230 | 9,469 | +0.12(+2.35%) |
Jan 04, 2008 | 5.200 | 5.270 | 5.080 | 5.110 | 13,314 | -0.10(-1.92%) |
Jan 03, 2008 | 5.270 | 5.290 | 5.200 | 5.210 | 2,360 | -0.11(-2.07%) |
Jan 02, 2008 | 5.400 | 5.450 | 5.210 | 5.320 | 7,439 | +0.12(+2.31%) |