Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2.387 | 2.499 | 2.347 | 2.499 | 109,384 | +0.11(+4.42%) |
Mar 28, 2008 | 2.513 | 2.519 | 2.334 | 2.394 | 133,042 | -0.12(-4.74%) |
Mar 27, 2008 | 2.704 | 2.704 | 2.447 | 2.513 | 212,466 | -0.12(-4.52%) |
Mar 26, 2008 | 2.652 | 2.790 | 2.539 | 2.632 | 186,816 | +0.00(+0.00%) |
Mar 25, 2008 | 2.433 | 2.645 | 2.354 | 2.632 | 268,771 | +0.24(+9.94%) |
Mar 24, 2008 | 2.301 | 2.546 | 2.268 | 2.394 | 260,036 | +0.16(+7.10%) |
Mar 21, 2008 | 2.182 | 2.268 | 2.083 | 2.235 | 199,330 | +0.00(+0.00%) |
Mar 20, 2008 | 2.182 | 2.268 | 2.083 | 2.235 | 199,330 | +0.06(+2.74%) |
Mar 19, 2008 | 2.116 | 2.295 | 1.944 | 2.175 | 826,253 | +0.06(+2.81%) |
Mar 18, 2008 | 2.784 | 2.784 | 2.004 | 2.116 | 947,807 | -0.48(-18.37%) |
Mar 17, 2008 | 3.967 | 3.967 | 2.519 | 2.592 | 1,003,000 | -1.38(-34.67%) |
Mar 14, 2008 | 3.908 | 4.020 | 3.908 | 3.967 | 268,435 | +0.04(+1.01%) |
Mar 13, 2008 | 3.961 | 3.967 | 3.881 | 3.928 | 201,742 | -0.04(-1.00%) |
Mar 12, 2008 | 3.928 | 3.967 | 3.881 | 3.967 | 140,181 | -0.04(-0.99%) |
Mar 11, 2008 | 3.868 | 4.007 | 3.835 | 4.007 | 80,987 | +0.05(+1.34%) |
Mar 10, 2008 | 3.967 | 3.967 | 3.815 | 3.954 | 97,151 | -0.05(-1.16%) |
Mar 07, 2008 | 3.941 | 4.000 | 3.815 | 4.000 | 93,929 | +0.03(+0.67%) |
Mar 06, 2008 | 3.802 | 3.974 | 3.736 | 3.974 | 153,929 | +0.03(+0.84%) |
Mar 05, 2008 | 3.888 | 3.941 | 3.829 | 3.941 | 83,003 | +0.03(+0.68%) |
Mar 04, 2008 | 3.961 | 3.961 | 3.743 | 3.915 | 110,073 | +0.01(+0.34%) |
Mar 03, 2008 | 3.895 | 3.987 | 3.835 | 3.901 | 233,205 | -0.01(-0.34%) |
Feb 29, 2008 | 3.928 | 3.981 | 3.888 | 3.915 | 111,003 | -0.01(-0.34%) |
Feb 28, 2008 | 3.961 | 3.967 | 3.881 | 3.928 | 63,719 | -0.01(-0.34%) |
Feb 27, 2008 | 3.948 | 4.020 | 3.875 | 3.941 | 58,980 | +0.01(+0.17%) |
Feb 26, 2008 | 3.901 | 3.967 | 3.881 | 3.934 | 81,060 | +0.06(+1.54%) |
Feb 25, 2008 | 4.027 | 4.027 | 3.875 | 3.875 | 51,872 | -0.06(-1.51%) |
Feb 22, 2008 | 3.921 | 4.047 | 3.762 | 3.934 | 82,390 | +0.06(+1.54%) |
Feb 21, 2008 | 3.994 | 4.027 | 3.875 | 3.875 | 61,859 | -0.09(-2.17%) |
Feb 20, 2008 | 3.928 | 3.961 | 3.835 | 3.961 | 44,915 | -0.06(-1.48%) |
Feb 19, 2008 | 3.967 | 4.100 | 3.842 | 4.020 | 50,662 | +0.13(+3.40%) |
Feb 18, 2008 | 3.835 | 3.967 | 3.776 | 3.888 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.835 | 3.967 | 3.776 | 3.888 | 44,915 | +0.00(+0.00%) |
Feb 14, 2008 | 3.961 | 4.027 | 3.868 | 3.888 | 90,191 | -0.04(-0.99%) |
Feb 13, 2008 | 3.855 | 4.000 | 3.855 | 3.927 | 84,890 | +0.12(+3.29%) |
Feb 12, 2008 | 3.967 | 4.133 | 3.769 | 3.802 | 184,101 | -0.17(-4.17%) |
Feb 11, 2008 | 3.729 | 4.000 | 3.710 | 3.967 | 65,634 | +0.21(+5.63%) |
Feb 08, 2008 | 3.769 | 3.842 | 3.736 | 3.756 | 42,747 | -0.01(-0.35%) |
Feb 07, 2008 | 3.842 | 3.881 | 3.498 | 3.769 | 75,766 | -0.12(-3.06%) |
Feb 06, 2008 | 3.948 | 4.219 | 3.769 | 3.888 | 183,746 | -0.14(-3.45%) |
Feb 05, 2008 | 4.053 | 4.126 | 3.934 | 4.027 | 197,528 | -0.03(-0.81%) |
Feb 04, 2008 | 3.637 | 4.060 | 3.610 | 4.060 | 273,568 | +0.46(+12.66%) |
Feb 01, 2008 | 3.597 | 3.604 | 3.471 | 3.604 | 107,676 | +0.10(+2.83%) |
Jan 31, 2008 | 3.452 | 3.630 | 3.372 | 3.505 | 81,060 | +0.05(+1.53%) |
Jan 30, 2008 | 3.538 | 3.663 | 3.372 | 3.452 | 132,539 | -0.07(-1.88%) |
Jan 29, 2008 | 3.498 | 3.531 | 3.438 | 3.518 | 86,201 | +0.09(+2.51%) |
Jan 28, 2008 | 3.392 | 3.505 | 3.273 | 3.432 | 76,220 | -0.04(-1.14%) |
Jan 25, 2008 | 3.610 | 3.610 | 3.405 | 3.471 | 137,097 | +0.03(+0.77%) |
Jan 24, 2008 | 3.346 | 3.471 | 3.306 | 3.445 | 191,002 | +0.19(+5.68%) |
Jan 23, 2008 | 3.015 | 3.306 | 2.810 | 3.260 | 355,877 | +0.15(+4.89%) |
Jan 22, 2008 | 3.293 | 3.425 | 2.599 | 3.108 | 518,288 | -0.36(-10.31%) |
Jan 21, 2008 | 3.716 | 3.776 | 3.359 | 3.465 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.716 | 3.776 | 3.359 | 3.465 | 357,591 | -0.34(-9.03%) |
Jan 17, 2008 | 3.908 | 3.915 | 3.743 | 3.809 | 220,849 | -0.15(-3.68%) |
Jan 16, 2008 | 3.974 | 4.060 | 3.802 | 3.954 | 148,206 | -0.07(-1.65%) |
Jan 15, 2008 | 4.179 | 4.219 | 4.000 | 4.020 | 209,730 | -0.28(-6.46%) |
Jan 14, 2008 | 4.364 | 4.470 | 4.232 | 4.298 | 78,791 | -0.06(-1.36%) |
Jan 11, 2008 | 4.298 | 4.629 | 4.258 | 4.357 | 105,781 | -0.05(-1.05%) |
Jan 10, 2008 | 4.364 | 4.430 | 4.205 | 4.404 | 137,876 | -0.03(-0.60%) |
Jan 09, 2008 | 4.496 | 4.563 | 4.298 | 4.430 | 170,902 | -0.08(-1.76%) |
Jan 08, 2008 | 4.496 | 4.556 | 4.410 | 4.510 | 105,468 | +0.08(+1.79%) |
Jan 07, 2008 | 4.649 | 4.649 | 4.291 | 4.430 | 198,252 | -0.09(-1.90%) |
Jan 04, 2008 | 4.715 | 4.761 | 4.100 | 4.516 | 195,543 | -0.15(-3.12%) |
Jan 03, 2008 | 4.946 | 4.946 | 4.662 | 4.662 | 194,640 | -0.23(-4.73%) |
Jan 02, 2008 | 4.953 | 5.118 | 4.781 | 4.893 | 194,409 | -0.01(-0.13%) |