Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.590 | 3.590 | 3.469 | 3.527 | 128,424 | -0.07(-1.83%) |
Mar 28, 2008 | 3.611 | 3.642 | 3.576 | 3.593 | 42,290 | -0.03(-0.86%) |
Mar 27, 2008 | 3.628 | 3.670 | 3.604 | 3.624 | 105,914 | +0.00(+0.00%) |
Mar 26, 2008 | 3.652 | 3.659 | 3.600 | 3.624 | 100,864 | +0.00(+0.00%) |
Mar 25, 2008 | 3.673 | 3.704 | 3.624 | 3.624 | 133,908 | -0.04(-1.04%) |
Mar 24, 2008 | 3.715 | 3.746 | 3.645 | 3.663 | 201,944 | -0.03(-0.94%) |
Mar 21, 2008 | 3.569 | 3.753 | 3.569 | 3.697 | 80,518 | +0.00(+0.00%) |
Mar 20, 2008 | 3.569 | 3.753 | 3.569 | 3.697 | 80,518 | +0.06(+1.62%) |
Mar 19, 2008 | 3.680 | 3.805 | 3.611 | 3.638 | 76,189 | -0.12(-3.14%) |
Mar 18, 2008 | 3.638 | 4.116 | 3.607 | 3.756 | 115,741 | +0.12(+3.44%) |
Mar 17, 2008 | 3.701 | 3.701 | 3.555 | 3.631 | 88,734 | -0.16(-4.29%) |
Mar 14, 2008 | 3.791 | 3.801 | 3.742 | 3.794 | 111,397 | +0.03(+0.83%) |
Mar 13, 2008 | 3.846 | 3.846 | 3.725 | 3.763 | 130,098 | -0.10(-2.51%) |
Mar 12, 2008 | 3.860 | 3.874 | 3.812 | 3.860 | 62,336 | -0.02(-0.54%) |
Mar 11, 2008 | 3.860 | 3.929 | 3.822 | 3.881 | 85,424 | +0.04(+0.99%) |
Mar 10, 2008 | 4.054 | 4.120 | 3.812 | 3.843 | 162,190 | -0.25(-6.02%) |
Mar 07, 2008 | 4.304 | 4.304 | 4.058 | 4.089 | 53,678 | -0.01(-0.17%) |
Mar 06, 2008 | 4.058 | 4.116 | 4.058 | 4.096 | 39,826 | +0.00(+0.08%) |
Mar 05, 2008 | 4.065 | 4.152 | 4.065 | 4.092 | 79,075 | +0.02(+0.43%) |
Mar 04, 2008 | 4.123 | 4.144 | 4.037 | 4.075 | 125,827 | -0.08(-2.00%) |
Mar 03, 2008 | 4.144 | 4.207 | 4.054 | 4.158 | 148,049 | +0.00(+0.03%) |
Feb 29, 2008 | 4.151 | 4.165 | 4.110 | 4.157 | 21,933 | +0.01(+0.23%) |
Feb 28, 2008 | 4.082 | 4.148 | 4.082 | 4.148 | 42,712 | +0.00(+0.00%) |
Feb 27, 2008 | 4.075 | 4.151 | 4.075 | 4.148 | 52,812 | +0.04(+0.93%) |
Feb 26, 2008 | 4.151 | 4.214 | 4.071 | 4.110 | 176,331 | -0.09(-2.15%) |
Feb 25, 2008 | 4.168 | 4.210 | 4.148 | 4.200 | 65,799 | +0.02(+0.55%) |
Feb 22, 2008 | 4.189 | 4.196 | 4.106 | 4.177 | 94,803 | +0.05(+1.21%) |
Feb 21, 2008 | 4.158 | 4.165 | 4.106 | 4.127 | 62,913 | -0.03(-0.75%) |
Feb 20, 2008 | 4.123 | 4.172 | 4.096 | 4.158 | 77,920 | -0.03(-0.83%) |
Feb 19, 2008 | 4.127 | 4.279 | 4.123 | 4.193 | 89,753 | +0.05(+1.09%) |
Feb 18, 2008 | 4.155 | 4.158 | 4.026 | 4.148 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.155 | 4.158 | 4.026 | 4.148 | 185,474 | +0.00(+0.00%) |
Feb 14, 2008 | 4.279 | 4.279 | 4.110 | 4.148 | 274,742 | -0.16(-3.78%) |
Feb 13, 2008 | 4.456 | 4.484 | 4.241 | 4.311 | 196,822 | -0.14(-3.12%) |
Feb 12, 2008 | 4.442 | 4.494 | 4.442 | 4.449 | 39,987 | -0.01(-0.16%) |
Feb 11, 2008 | 4.421 | 4.539 | 4.421 | 4.456 | 90,618 | +0.00(+0.08%) |
Feb 08, 2008 | 4.522 | 4.529 | 4.439 | 4.453 | 55,698 | -0.03(-0.77%) |
Feb 07, 2008 | 4.501 | 4.539 | 4.453 | 4.487 | 57,430 | +0.00(+0.00%) |
Feb 06, 2008 | 4.470 | 4.487 | 4.435 | 4.487 | 96,968 | +0.03(+0.78%) |
Feb 05, 2008 | 4.376 | 4.470 | 4.376 | 4.453 | 62,899 | +0.02(+0.39%) |
Feb 04, 2008 | 4.466 | 4.466 | 4.418 | 4.435 | 68,238 | -0.02(-0.54%) |
Feb 01, 2008 | 4.470 | 4.501 | 4.401 | 4.460 | 213,849 | +0.02(+0.39%) |
Jan 31, 2008 | 4.529 | 4.529 | 4.297 | 4.442 | 212,406 | -0.14(-3.03%) |
Jan 30, 2008 | 4.626 | 4.657 | 4.581 | 4.581 | 36,940 | -0.08(-1.79%) |
Jan 29, 2008 | 4.789 | 4.799 | 4.598 | 4.664 | 50,180 | -0.07(-1.46%) |
Jan 28, 2008 | 4.761 | 4.764 | 4.702 | 4.733 | 93,721 | -0.01(-0.29%) |
Jan 25, 2008 | 4.674 | 4.796 | 4.674 | 4.747 | 94,422 | +0.10(+2.24%) |
Jan 24, 2008 | 4.553 | 4.678 | 4.546 | 4.643 | 79,940 | +0.14(+3.08%) |
Jan 23, 2008 | 4.359 | 4.557 | 4.349 | 4.505 | 176,620 | +0.10(+2.36%) |
Jan 22, 2008 | 4.300 | 4.505 | 4.300 | 4.401 | 136,880 | -0.00(-0.05%) |
Jan 21, 2008 | 4.456 | 4.466 | 4.349 | 4.403 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.456 | 4.466 | 4.349 | 4.403 | 60,893 | -0.03(-0.66%) |
Jan 17, 2008 | 4.418 | 4.588 | 4.394 | 4.432 | 157,284 | +0.03(+0.63%) |
Jan 16, 2008 | 4.342 | 4.411 | 4.342 | 4.404 | 60,316 | +0.03(+0.79%) |
Jan 15, 2008 | 4.418 | 4.418 | 4.297 | 4.369 | 103,836 | -0.06(-1.45%) |
Jan 14, 2008 | 4.387 | 4.470 | 4.349 | 4.434 | 78,345 | +0.07(+1.56%) |
Jan 11, 2008 | 4.453 | 4.505 | 4.349 | 4.366 | 68,397 | -0.03(-0.71%) |
Jan 10, 2008 | 4.283 | 4.466 | 4.283 | 4.397 | 104,760 | +0.07(+1.52%) |
Jan 09, 2008 | 4.401 | 4.401 | 4.265 | 4.331 | 200,573 | -0.07(-1.50%) |
Jan 08, 2008 | 4.338 | 4.501 | 4.297 | 4.397 | 129,579 | +0.06(+1.44%) |
Jan 07, 2008 | 4.331 | 4.421 | 4.262 | 4.335 | 95,943 | -0.02(-0.40%) |
Jan 04, 2008 | 4.425 | 4.425 | 4.259 | 4.352 | 76,766 | -0.07(-1.64%) |
Jan 03, 2008 | 4.376 | 4.445 | 4.345 | 4.425 | 76,347 | +0.07(+1.67%) |
Jan 02, 2008 | 4.096 | 4.359 | 4.040 | 4.352 | 133,042 | +0.30(+7.35%) |