Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.655 | 4.718 | 4.655 | 4.675 | 112,764 | +0.00(+0.00%) |
Mar 28, 2008 | 4.729 | 4.749 | 4.658 | 4.675 | 111,372 | -0.03(-0.55%) |
Mar 27, 2008 | 4.695 | 4.761 | 4.686 | 4.701 | 202,209 | +0.01(+0.12%) |
Mar 26, 2008 | 4.749 | 4.784 | 4.695 | 4.695 | 188,636 | -0.09(-1.86%) |
Mar 25, 2008 | 4.824 | 4.824 | 4.741 | 4.784 | 163,229 | -0.03(-0.66%) |
Mar 24, 2008 | 4.672 | 4.839 | 4.672 | 4.816 | 284,694 | +0.14(+3.01%) |
Mar 21, 2008 | 4.557 | 4.675 | 4.551 | 4.675 | 70,651 | +0.00(+0.00%) |
Mar 20, 2008 | 4.557 | 4.675 | 4.551 | 4.675 | 70,651 | +0.11(+2.46%) |
Mar 19, 2008 | 4.637 | 4.681 | 4.557 | 4.563 | 186,461 | -0.07(-1.55%) |
Mar 18, 2008 | 4.545 | 4.640 | 4.545 | 4.635 | 168,798 | +0.14(+3.00%) |
Mar 17, 2008 | 4.520 | 4.554 | 4.456 | 4.500 | 207,430 | -0.11(-2.31%) |
Mar 14, 2008 | 4.695 | 4.701 | 4.600 | 4.606 | 163,229 | -0.05(-1.17%) |
Mar 13, 2008 | 4.632 | 4.692 | 4.614 | 4.660 | 192,638 | -0.03(-0.55%) |
Mar 12, 2008 | 4.692 | 4.738 | 4.686 | 4.686 | 155,572 | +0.01(+0.12%) |
Mar 11, 2008 | 4.652 | 4.695 | 4.603 | 4.681 | 197,017 | +0.07(+1.50%) |
Mar 10, 2008 | 4.701 | 4.704 | 4.612 | 4.612 | 144,783 | -0.10(-2.07%) |
Mar 07, 2008 | 4.681 | 4.752 | 4.663 | 4.709 | 251,283 | -0.04(-0.91%) |
Mar 06, 2008 | 4.798 | 4.807 | 4.752 | 4.752 | 65,431 | -0.06(-1.25%) |
Mar 05, 2008 | 4.824 | 4.849 | 4.775 | 4.813 | 122,161 | +0.02(+0.48%) |
Mar 04, 2008 | 4.798 | 4.827 | 4.755 | 4.790 | 146,409 | -0.01(-0.12%) |
Mar 03, 2008 | 4.856 | 4.856 | 4.755 | 4.795 | 272,339 | -0.02(-0.42%) |
Feb 29, 2008 | 4.936 | 4.956 | 4.806 | 4.816 | 269,729 | -0.12(-2.44%) |
Feb 28, 2008 | 4.976 | 4.999 | 4.931 | 4.936 | 114,852 | -0.04(-0.87%) |
Feb 27, 2008 | 4.922 | 5.002 | 4.922 | 4.979 | 199,077 | -0.00(-0.06%) |
Feb 26, 2008 | 5.043 | 5.114 | 4.976 | 4.982 | 277,386 | -0.02(-0.34%) |
Feb 25, 2008 | 4.942 | 5.014 | 4.926 | 4.999 | 122,509 | +0.07(+1.52%) |
Feb 22, 2008 | 4.951 | 4.951 | 4.879 | 4.925 | 134,551 | +0.00(+0.06%) |
Feb 21, 2008 | 4.971 | 4.971 | 4.890 | 4.922 | 129,470 | -0.01(-0.23%) |
Feb 20, 2008 | 4.807 | 4.942 | 4.804 | 4.933 | 200,817 | +0.10(+2.14%) |
Feb 19, 2008 | 4.859 | 4.887 | 4.816 | 4.830 | 136,430 | +0.00(+0.00%) |
Feb 18, 2008 | 4.847 | 4.870 | 4.804 | 4.830 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.847 | 4.870 | 4.804 | 4.830 | 183,241 | -0.06(-1.18%) |
Feb 14, 2008 | 5.080 | 5.080 | 4.887 | 4.887 | 270,077 | -0.18(-3.52%) |
Feb 13, 2008 | 5.057 | 5.103 | 5.057 | 5.066 | 117,636 | +0.03(+0.63%) |
Feb 12, 2008 | 5.057 | 5.129 | 5.034 | 5.034 | 195,945 | +0.02(+0.34%) |
Feb 11, 2008 | 4.997 | 5.051 | 4.976 | 5.017 | 147,568 | +0.02(+0.46%) |
Feb 08, 2008 | 4.997 | 5.045 | 4.979 | 4.994 | 118,224 | +0.02(+0.43%) |
Feb 07, 2008 | 4.945 | 5.015 | 4.944 | 4.972 | 152,266 | +0.02(+0.49%) |
Feb 06, 2008 | 5.022 | 5.037 | 4.942 | 4.948 | 140,955 | -0.08(-1.54%) |
Feb 05, 2008 | 5.071 | 5.086 | 5.020 | 5.025 | 214,231 | -0.09(-1.69%) |
Feb 04, 2008 | 5.140 | 5.149 | 5.103 | 5.112 | 280,170 | -0.01(-0.28%) |
Feb 01, 2008 | 5.086 | 5.137 | 5.045 | 5.126 | 307,317 | +0.07(+1.42%) |
Jan 31, 2008 | 4.956 | 5.057 | 4.902 | 5.054 | 249,515 | +0.09(+1.84%) |
Jan 30, 2008 | 4.925 | 5.043 | 4.887 | 4.963 | 362,655 | +0.08(+1.54%) |
Jan 29, 2008 | 4.859 | 4.910 | 4.859 | 4.887 | 180,457 | +0.04(+0.89%) |
Jan 28, 2008 | 4.810 | 4.847 | 4.767 | 4.844 | 247,802 | +0.04(+0.78%) |
Jan 25, 2008 | 4.850 | 4.870 | 4.784 | 4.807 | 200,121 | +0.00(+0.06%) |
Jan 24, 2008 | 4.721 | 4.804 | 4.721 | 4.804 | 265,552 | +0.11(+2.33%) |
Jan 23, 2008 | 4.566 | 4.709 | 4.454 | 4.695 | 392,621 | +0.10(+2.12%) |
Jan 22, 2008 | 4.669 | 4.764 | 4.568 | 4.597 | 427,888 | -0.36(-7.19%) |
Jan 21, 2008 | 4.910 | 4.956 | 4.876 | 4.953 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.910 | 4.956 | 4.876 | 4.953 | 223,168 | +0.01(+0.29%) |
Jan 17, 2008 | 5.071 | 5.083 | 4.928 | 4.939 | 301,052 | -0.13(-2.61%) |
Jan 16, 2008 | 5.114 | 5.169 | 5.057 | 5.071 | 288,523 | -0.09(-1.67%) |
Jan 15, 2008 | 5.157 | 5.169 | 5.089 | 5.157 | 166,177 | -0.05(-0.88%) |
Jan 14, 2008 | 5.166 | 5.203 | 5.143 | 5.203 | 160,445 | +0.06(+1.23%) |
Jan 11, 2008 | 5.226 | 5.226 | 5.117 | 5.140 | 195,597 | -0.04(-0.78%) |
Jan 10, 2008 | 5.126 | 5.215 | 5.077 | 5.180 | 257,547 | +0.06(+1.18%) |
Jan 09, 2008 | 5.083 | 5.120 | 5.040 | 5.120 | 241,886 | +0.01(+0.28%) |
Jan 08, 2008 | 5.066 | 5.140 | 5.066 | 5.106 | 625,075 | +0.04(+0.79%) |
Jan 07, 2008 | 5.068 | 5.083 | 4.971 | 5.066 | 253,023 | +0.05(+0.92%) |
Jan 04, 2008 | 5.080 | 5.080 | 4.988 | 5.020 | 248,498 | -0.11(-2.07%) |
Jan 03, 2008 | 5.068 | 5.137 | 5.037 | 5.126 | 207,082 | +0.09(+1.83%) |
Jan 02, 2008 | 5.020 | 5.080 | 5.020 | 5.034 | 194,205 | +0.03(+0.52%) |