Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.688 | 3.717 | 3.602 | 3.602 | 300,448 | -0.05(-1.42%) |
Mar 28, 2008 | 3.636 | 3.682 | 3.613 | 3.654 | 612,227 | +0.06(+1.60%) |
Mar 27, 2008 | 3.671 | 3.723 | 3.545 | 3.596 | 264,651 | -0.05(-1.42%) |
Mar 26, 2008 | 3.556 | 3.734 | 3.504 | 3.648 | 415,655 | +0.09(+2.42%) |
Mar 25, 2008 | 3.734 | 3.763 | 3.476 | 3.562 | 494,207 | -0.14(-3.73%) |
Mar 24, 2008 | 3.246 | 3.958 | 3.246 | 3.700 | 1,399,883 | +0.49(+15.41%) |
Mar 21, 2008 | 3.165 | 3.223 | 3.131 | 3.206 | 239,029 | +0.00(+0.00%) |
Mar 20, 2008 | 3.165 | 3.223 | 3.131 | 3.206 | 239,029 | +0.05(+1.45%) |
Mar 19, 2008 | 3.343 | 3.343 | 3.160 | 3.160 | 292,067 | -0.14(-4.35%) |
Mar 18, 2008 | 3.188 | 3.315 | 3.188 | 3.303 | 144,932 | +0.11(+3.42%) |
Mar 17, 2008 | 3.200 | 3.240 | 3.160 | 3.194 | 156,621 | -0.02(-0.71%) |
Mar 14, 2008 | 3.309 | 3.309 | 3.171 | 3.217 | 359,696 | -0.09(-2.78%) |
Mar 13, 2008 | 3.292 | 3.309 | 3.131 | 3.309 | 319,008 | +0.00(+0.00%) |
Mar 12, 2008 | 3.188 | 3.338 | 3.154 | 3.309 | 352,427 | +0.11(+3.41%) |
Mar 11, 2008 | 3.309 | 3.321 | 3.108 | 3.200 | 669,851 | -0.03(-0.89%) |
Mar 10, 2008 | 3.188 | 3.343 | 3.160 | 3.229 | 262,269 | +0.06(+2.00%) |
Mar 07, 2008 | 3.361 | 3.361 | 3.160 | 3.165 | 506,739 | -0.25(-7.39%) |
Mar 06, 2008 | 3.447 | 3.447 | 3.160 | 3.418 | 631,625 | -0.05(-1.33%) |
Mar 05, 2008 | 3.855 | 3.964 | 3.091 | 3.464 | 1,442,150 | -1.59(-31.40%) |
Mar 04, 2008 | 4.785 | 5.050 | 4.665 | 5.050 | 267,023 | +0.17(+3.53%) |
Mar 03, 2008 | 4.831 | 4.895 | 4.817 | 4.877 | 90,321 | -0.01(-0.12%) |
Feb 29, 2008 | 4.854 | 4.912 | 4.837 | 4.883 | 232,082 | -0.06(-1.28%) |
Feb 28, 2008 | 4.998 | 5.050 | 4.895 | 4.946 | 73,823 | -0.05(-1.03%) |
Feb 27, 2008 | 4.952 | 4.998 | 4.895 | 4.998 | 57,664 | +0.03(+0.69%) |
Feb 26, 2008 | 4.849 | 5.015 | 4.849 | 4.964 | 77,919 | +0.08(+1.65%) |
Feb 25, 2008 | 4.998 | 4.998 | 4.854 | 4.883 | 79,776 | -0.10(-2.07%) |
Feb 22, 2008 | 4.969 | 5.073 | 4.918 | 4.986 | 71,278 | -0.10(-1.92%) |
Feb 21, 2008 | 5.084 | 5.147 | 4.989 | 5.084 | 79,948 | +0.00(+0.00%) |
Feb 20, 2008 | 4.918 | 5.084 | 4.895 | 5.084 | 58,376 | +0.06(+1.26%) |
Feb 19, 2008 | 4.906 | 5.314 | 4.845 | 5.021 | 156,706 | +0.18(+3.68%) |
Feb 18, 2008 | 4.912 | 4.964 | 4.843 | 4.843 | 128,620 | +0.00(+0.00%) |
Feb 15, 2008 | 4.912 | 4.964 | 4.843 | 4.843 | 128,620 | -0.09(-1.75%) |
Feb 14, 2008 | 5.055 | 5.055 | 4.906 | 4.929 | 82,705 | -0.12(-2.39%) |
Feb 13, 2008 | 5.021 | 5.101 | 4.918 | 5.050 | 81,851 | +0.09(+1.74%) |
Feb 12, 2008 | 5.078 | 5.130 | 4.900 | 4.964 | 67,534 | -0.11(-2.15%) |
Feb 11, 2008 | 4.831 | 5.113 | 4.831 | 5.073 | 162,282 | +0.26(+5.37%) |
Feb 08, 2008 | 4.872 | 4.981 | 4.803 | 4.814 | 130,442 | -0.09(-1.87%) |
Feb 07, 2008 | 4.814 | 4.946 | 4.797 | 4.906 | 155,669 | +0.05(+0.95%) |
Feb 06, 2008 | 4.992 | 4.998 | 4.854 | 4.860 | 191,327 | -0.11(-2.20%) |
Feb 05, 2008 | 4.946 | 5.021 | 4.889 | 4.969 | 162,823 | -0.02(-0.46%) |
Feb 04, 2008 | 4.935 | 5.090 | 4.883 | 4.992 | 87,290 | +0.03(+0.58%) |
Feb 01, 2008 | 5.371 | 5.429 | 4.964 | 4.964 | 205,796 | -0.37(-7.00%) |
Jan 31, 2008 | 4.826 | 5.406 | 4.768 | 5.337 | 477,968 | +0.46(+9.42%) |
Jan 30, 2008 | 4.831 | 4.929 | 4.768 | 4.877 | 53,481 | +0.05(+0.95%) |
Jan 29, 2008 | 4.688 | 4.843 | 4.688 | 4.831 | 101,380 | +0.14(+3.06%) |
Jan 28, 2008 | 4.533 | 4.808 | 4.533 | 4.688 | 249,225 | -0.01(-0.24%) |
Jan 25, 2008 | 4.625 | 4.785 | 4.596 | 4.699 | 98,374 | +0.10(+2.12%) |
Jan 24, 2008 | 4.429 | 4.625 | 4.429 | 4.602 | 142,641 | +0.17(+3.89%) |
Jan 23, 2008 | 4.504 | 4.584 | 4.309 | 4.429 | 270,130 | -0.07(-1.66%) |
Jan 22, 2008 | 4.452 | 4.619 | 4.320 | 4.504 | 189,745 | -0.18(-3.80%) |
Jan 21, 2008 | 4.739 | 4.900 | 4.579 | 4.682 | 434,910 | +0.00(+0.00%) |
Jan 18, 2008 | 4.739 | 4.900 | 4.579 | 4.682 | 434,910 | +0.22(+4.89%) |
Jan 17, 2008 | 4.607 | 4.607 | 4.395 | 4.464 | 74,369 | -0.10(-2.14%) |
Jan 16, 2008 | 4.590 | 4.590 | 4.395 | 4.561 | 196,648 | -0.03(-0.63%) |
Jan 15, 2008 | 4.538 | 4.625 | 4.469 | 4.590 | 118,016 | +0.11(+2.44%) |
Jan 14, 2008 | 4.573 | 4.653 | 4.429 | 4.481 | 119,549 | -0.01(-0.13%) |
Jan 11, 2008 | 4.492 | 4.734 | 4.452 | 4.487 | 111,340 | -0.02(-0.38%) |
Jan 10, 2008 | 4.556 | 4.682 | 4.366 | 4.504 | 199,574 | -0.06(-1.38%) |
Jan 09, 2008 | 4.406 | 4.579 | 4.349 | 4.567 | 123,749 | +0.12(+2.71%) |
Jan 08, 2008 | 4.498 | 4.544 | 4.366 | 4.446 | 101,444 | +0.03(+0.78%) |
Jan 07, 2008 | 4.458 | 4.544 | 4.355 | 4.412 | 179,856 | -0.08(-1.79%) |
Jan 04, 2008 | 4.550 | 4.584 | 4.406 | 4.492 | 126,562 | -0.09(-1.88%) |
Jan 03, 2008 | 4.625 | 4.785 | 4.579 | 4.579 | 181,783 | -0.09(-1.85%) |
Jan 02, 2008 | 4.854 | 4.895 | 4.625 | 4.665 | 136,427 | -0.22(-4.47%) |