Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.499 | 4.707 | 4.480 | 4.612 | 812,304 | +0.14(+3.17%) |
Mar 28, 2008 | 4.556 | 4.792 | 4.461 | 4.471 | 879,595 | -0.19(-4.06%) |
Mar 27, 2008 | 4.603 | 4.726 | 4.499 | 4.660 | 468,279 | +0.03(+0.61%) |
Mar 26, 2008 | 4.603 | 4.688 | 4.471 | 4.631 | 548,789 | +0.00(+0.00%) |
Mar 25, 2008 | 4.537 | 4.707 | 4.423 | 4.631 | 940,204 | +0.10(+2.30%) |
Mar 24, 2008 | 4.215 | 4.565 | 4.168 | 4.527 | 1,089,395 | +0.40(+9.61%) |
Mar 21, 2008 | 4.149 | 4.206 | 4.045 | 4.130 | 1,408,566 | +0.00(+0.00%) |
Mar 20, 2008 | 4.149 | 4.206 | 4.045 | 4.130 | 1,408,566 | +0.04(+0.92%) |
Mar 19, 2008 | 4.112 | 4.130 | 3.979 | 4.093 | 687,795 | +0.03(+0.70%) |
Mar 18, 2008 | 4.121 | 4.121 | 3.913 | 4.064 | 765,528 | +0.05(+1.18%) |
Mar 17, 2008 | 3.970 | 4.159 | 3.922 | 4.017 | 771,547 | -0.09(-2.30%) |
Mar 14, 2008 | 4.253 | 4.253 | 3.941 | 4.112 | 902,992 | -0.09(-2.03%) |
Mar 13, 2008 | 3.941 | 4.225 | 3.922 | 4.197 | 644,443 | +0.17(+4.23%) |
Mar 12, 2008 | 3.998 | 4.168 | 3.894 | 4.026 | 969,698 | +0.06(+1.43%) |
Mar 11, 2008 | 3.885 | 4.045 | 3.752 | 3.970 | 1,436,979 | +0.15(+3.96%) |
Mar 10, 2008 | 4.206 | 4.206 | 3.809 | 3.819 | 1,149,455 | -0.37(-8.80%) |
Mar 07, 2008 | 4.253 | 4.357 | 4.112 | 4.187 | 1,250,562 | -0.08(-1.77%) |
Mar 06, 2008 | 4.414 | 4.490 | 4.253 | 4.263 | 946,862 | -0.18(-4.04%) |
Mar 05, 2008 | 4.452 | 4.527 | 4.405 | 4.442 | 702,189 | +0.05(+1.08%) |
Mar 04, 2008 | 4.414 | 4.556 | 4.329 | 4.395 | 3,249,103 | -0.06(-1.27%) |
Mar 03, 2008 | 4.669 | 4.735 | 4.395 | 4.452 | 1,266,746 | -0.20(-4.27%) |
Feb 29, 2008 | 4.631 | 4.820 | 4.546 | 4.650 | 855,915 | -0.01(-0.20%) |
Feb 28, 2008 | 4.981 | 4.981 | 4.660 | 4.660 | 884,550 | -0.23(-4.64%) |
Feb 27, 2008 | 4.896 | 4.943 | 4.773 | 4.887 | 538,321 | +0.02(+0.39%) |
Feb 26, 2008 | 4.631 | 4.887 | 4.631 | 4.868 | 702,160 | +0.20(+4.25%) |
Feb 25, 2008 | 4.537 | 4.905 | 4.537 | 4.669 | 1,235,549 | +0.20(+4.44%) |
Feb 22, 2008 | 4.565 | 4.603 | 4.395 | 4.471 | 693,787 | -0.08(-1.66%) |
Feb 21, 2008 | 4.726 | 4.783 | 4.546 | 4.546 | 647,835 | -0.15(-3.22%) |
Feb 20, 2008 | 4.603 | 4.716 | 4.556 | 4.698 | 605,156 | +0.07(+1.43%) |
Feb 19, 2008 | 4.698 | 4.792 | 4.622 | 4.631 | 543,893 | -0.06(-1.21%) |
Feb 18, 2008 | 4.773 | 4.887 | 4.603 | 4.688 | 824,197 | +0.00(+0.00%) |
Feb 15, 2008 | 4.773 | 4.887 | 4.603 | 4.688 | 824,197 | -0.12(-2.55%) |
Feb 14, 2008 | 4.868 | 5.009 | 4.764 | 4.811 | 1,010,059 | +0.05(+0.99%) |
Feb 13, 2008 | 4.745 | 4.802 | 4.691 | 4.764 | 495,779 | +0.06(+1.21%) |
Feb 12, 2008 | 4.612 | 4.811 | 4.594 | 4.707 | 830,515 | +0.12(+2.68%) |
Feb 11, 2008 | 4.679 | 4.764 | 4.509 | 4.584 | 903,264 | -0.09(-1.82%) |
Feb 08, 2008 | 4.735 | 4.811 | 4.532 | 4.669 | 797,543 | -0.09(-1.79%) |
Feb 07, 2008 | 4.698 | 4.774 | 4.565 | 4.754 | 726,341 | +0.06(+1.21%) |
Feb 06, 2008 | 4.962 | 4.991 | 4.688 | 4.698 | 991,365 | -0.21(-4.24%) |
Feb 05, 2008 | 5.198 | 5.217 | 4.896 | 4.905 | 1,008,958 | -0.29(-5.64%) |
Feb 04, 2008 | 5.000 | 5.302 | 4.968 | 5.198 | 1,182,862 | +0.21(+4.17%) |
Feb 01, 2008 | 4.716 | 5.009 | 4.688 | 4.991 | 883,169 | +0.29(+6.24%) |
Jan 31, 2008 | 4.764 | 4.839 | 4.641 | 4.698 | 841,190 | -0.13(-2.74%) |
Jan 30, 2008 | 4.820 | 5.028 | 4.773 | 4.830 | 1,045,796 | -0.04(-0.78%) |
Jan 29, 2008 | 4.726 | 4.943 | 4.518 | 4.868 | 1,564,011 | +0.48(+10.99%) |
Jan 28, 2008 | 4.263 | 4.405 | 4.206 | 4.386 | 616,340 | +0.10(+2.43%) |
Jan 25, 2008 | 4.546 | 4.669 | 4.234 | 4.282 | 1,092,527 | -0.19(-4.23%) |
Jan 24, 2008 | 4.679 | 4.726 | 4.414 | 4.471 | 860,079 | -0.03(-0.63%) |
Jan 23, 2008 | 4.357 | 4.509 | 4.159 | 4.499 | 1,199,101 | +0.02(+0.42%) |
Jan 22, 2008 | 4.471 | 4.631 | 4.338 | 4.480 | 1,051,611 | -0.20(-4.24%) |
Jan 21, 2008 | 4.688 | 4.792 | 4.584 | 4.679 | 1,255,350 | +0.00(+0.00%) |
Jan 18, 2008 | 4.688 | 4.792 | 4.584 | 4.679 | 1,255,350 | -0.03(-0.60%) |
Jan 17, 2008 | 4.915 | 4.962 | 4.688 | 4.707 | 846,218 | -0.19(-3.86%) |
Jan 16, 2008 | 4.754 | 4.962 | 4.745 | 4.896 | 768,885 | +0.09(+1.97%) |
Jan 15, 2008 | 4.830 | 4.934 | 4.794 | 4.802 | 733,438 | -0.08(-1.55%) |
Jan 14, 2008 | 4.934 | 4.962 | 4.811 | 4.877 | 546,764 | -0.01(-0.19%) |
Jan 11, 2008 | 4.972 | 5.019 | 4.868 | 4.887 | 536,991 | -0.13(-2.64%) |
Jan 10, 2008 | 4.896 | 5.057 | 4.849 | 5.019 | 1,036,424 | +0.09(+1.92%) |
Jan 09, 2008 | 4.972 | 5.038 | 4.745 | 4.924 | 1,375,680 | -0.05(-0.95%) |
Jan 08, 2008 | 4.792 | 5.161 | 4.792 | 4.972 | 1,616,831 | +0.18(+3.75%) |
Jan 07, 2008 | 5.047 | 5.113 | 4.726 | 4.792 | 1,938,386 | -0.17(-3.43%) |
Jan 04, 2008 | 5.151 | 5.189 | 4.962 | 4.962 | 1,070,471 | -0.19(-3.67%) |
Jan 03, 2008 | 5.444 | 5.520 | 5.151 | 5.151 | 984,562 | -0.26(-4.89%) |
Jan 02, 2008 | 5.388 | 5.624 | 5.388 | 5.416 | 1,306,503 | +0.05(+0.88%) |