Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.272 | 4.272 | 4.206 | 4.217 | 701,041 | +0.02(+0.57%) |
Mar 28, 2008 | 4.190 | 4.230 | 4.166 | 4.193 | 370,444 | +0.00(+0.00%) |
Mar 27, 2008 | 4.203 | 4.232 | 4.193 | 4.193 | 412,162 | +0.02(+0.38%) |
Mar 26, 2008 | 4.217 | 4.235 | 4.177 | 4.177 | 623,990 | -0.03(-0.69%) |
Mar 25, 2008 | 4.206 | 4.215 | 4.174 | 4.206 | 432,775 | +0.00(+0.06%) |
Mar 24, 2008 | 4.190 | 4.240 | 4.182 | 4.203 | 640,092 | +0.03(+0.76%) |
Mar 21, 2008 | 4.129 | 4.174 | 4.105 | 4.171 | 560,637 | +0.00(+0.00%) |
Mar 20, 2008 | 4.129 | 4.174 | 4.105 | 4.171 | 560,637 | +0.02(+0.51%) |
Mar 19, 2008 | 4.145 | 4.222 | 4.071 | 4.150 | 883,338 | -0.13(-3.10%) |
Mar 18, 2008 | 4.195 | 4.288 | 4.177 | 4.283 | 620,051 | +0.13(+3.07%) |
Mar 17, 2008 | 4.193 | 4.211 | 4.113 | 4.155 | 800,047 | -0.09(-2.12%) |
Mar 14, 2008 | 4.315 | 4.320 | 4.203 | 4.246 | 552,840 | -0.04(-0.87%) |
Mar 13, 2008 | 4.286 | 4.312 | 4.219 | 4.283 | 634,308 | -0.03(-0.68%) |
Mar 12, 2008 | 4.317 | 4.405 | 4.304 | 4.312 | 544,926 | -0.02(-0.37%) |
Mar 11, 2008 | 4.270 | 4.352 | 4.235 | 4.328 | 525,458 | +0.11(+2.58%) |
Mar 10, 2008 | 4.286 | 4.286 | 4.185 | 4.219 | 887,239 | -0.09(-2.09%) |
Mar 07, 2008 | 4.331 | 4.357 | 4.259 | 4.309 | 910,393 | -0.04(-0.98%) |
Mar 06, 2008 | 4.352 | 4.408 | 4.349 | 4.352 | 1,012,222 | -0.04(-0.85%) |
Mar 05, 2008 | 4.365 | 4.405 | 4.339 | 4.389 | 546,057 | +0.06(+1.47%) |
Mar 04, 2008 | 4.368 | 4.389 | 4.325 | 4.325 | 585,249 | -0.06(-1.27%) |
Mar 03, 2008 | 4.405 | 4.405 | 4.355 | 4.381 | 332,258 | -0.01(-0.18%) |
Feb 29, 2008 | 4.421 | 4.437 | 4.378 | 4.389 | 378,580 | -0.07(-1.61%) |
Feb 28, 2008 | 4.469 | 4.494 | 4.455 | 4.461 | 312,786 | -0.02(-0.47%) |
Feb 27, 2008 | 4.453 | 4.491 | 4.429 | 4.482 | 433,913 | -0.00(-0.06%) |
Feb 26, 2008 | 4.408 | 4.495 | 4.408 | 4.485 | 540,404 | +0.04(+0.90%) |
Feb 25, 2008 | 4.384 | 4.458 | 4.378 | 4.445 | 524,199 | +0.06(+1.33%) |
Feb 22, 2008 | 4.386 | 4.389 | 4.323 | 4.386 | 392,562 | +0.02(+0.55%) |
Feb 21, 2008 | 4.394 | 4.418 | 4.339 | 4.362 | 599,946 | -0.05(-1.08%) |
Feb 20, 2008 | 4.349 | 4.410 | 4.325 | 4.410 | 412,275 | +0.03(+0.73%) |
Feb 19, 2008 | 4.365 | 4.410 | 4.352 | 4.378 | 535,882 | +0.05(+1.16%) |
Feb 18, 2008 | 4.352 | 4.352 | 4.301 | 4.328 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.352 | 4.352 | 4.301 | 4.328 | 605,599 | -0.06(-1.39%) |
Feb 14, 2008 | 4.506 | 4.511 | 4.378 | 4.389 | 726,372 | -0.11(-2.36%) |
Feb 13, 2008 | 4.538 | 4.556 | 4.487 | 4.495 | 582,660 | -0.02(-0.35%) |
Feb 12, 2008 | 4.503 | 4.551 | 4.496 | 4.511 | 450,713 | +0.03(+0.77%) |
Feb 11, 2008 | 4.431 | 4.485 | 4.421 | 4.477 | 524,923 | +0.06(+1.26%) |
Feb 08, 2008 | 4.434 | 4.453 | 4.394 | 4.421 | 431,494 | -0.04(-0.83%) |
Feb 07, 2008 | 4.392 | 4.471 | 4.386 | 4.458 | 532,113 | +0.06(+1.27%) |
Feb 06, 2008 | 4.482 | 4.511 | 4.402 | 4.402 | 669,287 | -0.05(-1.19%) |
Feb 05, 2008 | 4.559 | 4.569 | 4.455 | 4.455 | 643,397 | -0.12(-2.67%) |
Feb 04, 2008 | 4.641 | 4.641 | 4.577 | 4.577 | 435,029 | -0.05(-1.09%) |
Feb 01, 2008 | 4.601 | 4.641 | 4.591 | 4.628 | 489,684 | +0.04(+0.87%) |
Jan 31, 2008 | 4.503 | 4.604 | 4.471 | 4.588 | 876,404 | +0.08(+1.71%) |
Jan 30, 2008 | 4.471 | 4.559 | 4.450 | 4.511 | 1,235,317 | +0.05(+1.01%) |
Jan 29, 2008 | 4.469 | 4.479 | 4.450 | 4.466 | 545,378 | +0.03(+0.68%) |
Jan 28, 2008 | 4.389 | 4.447 | 4.357 | 4.436 | 591,562 | +0.05(+1.19%) |
Jan 25, 2008 | 4.463 | 4.471 | 4.382 | 4.384 | 711,118 | -0.02(-0.48%) |
Jan 24, 2008 | 4.331 | 4.431 | 4.323 | 4.405 | 567,307 | +0.10(+2.34%) |
Jan 23, 2008 | 4.203 | 4.320 | 4.092 | 4.304 | 816,093 | +0.10(+2.40%) |
Jan 22, 2008 | 4.174 | 4.270 | 4.060 | 4.203 | 1,264,693 | -0.10(-2.33%) |
Jan 21, 2008 | 4.405 | 4.429 | 4.291 | 4.304 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.405 | 4.429 | 4.291 | 4.304 | 664,087 | -0.08(-1.83%) |
Jan 17, 2008 | 4.524 | 4.527 | 4.378 | 4.384 | 728,577 | -0.12(-2.71%) |
Jan 16, 2008 | 4.511 | 4.530 | 4.477 | 4.506 | 461,974 | -0.01(-0.18%) |
Jan 15, 2008 | 4.527 | 4.548 | 4.498 | 4.514 | 338,468 | -0.05(-1.16%) |
Jan 14, 2008 | 4.559 | 4.575 | 4.543 | 4.567 | 459,973 | +0.03(+0.70%) |
Jan 11, 2008 | 4.596 | 4.596 | 4.514 | 4.535 | 468,312 | -0.05(-0.98%) |
Jan 10, 2008 | 4.490 | 4.596 | 4.474 | 4.580 | 699,699 | +0.08(+1.89%) |
Jan 09, 2008 | 4.469 | 4.495 | 4.408 | 4.495 | 764,630 | +0.01(+0.30%) |
Jan 08, 2008 | 4.458 | 4.543 | 4.458 | 4.482 | 1,126,087 | +0.02(+0.42%) |
Jan 07, 2008 | 4.532 | 4.532 | 4.458 | 4.463 | 897,169 | -0.06(-1.23%) |
Jan 04, 2008 | 4.599 | 4.599 | 4.511 | 4.519 | 537,766 | -0.08(-1.73%) |
Jan 03, 2008 | 4.551 | 4.601 | 4.535 | 4.599 | 849,045 | +0.08(+1.76%) |
Jan 02, 2008 | 4.514 | 4.548 | 4.450 | 4.519 | 935,525 | +0.02(+0.52%) |