Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.296 | 4.391 | 4.230 | 4.300 | 1,307,860 | +0.02(+0.44%) |
Mar 28, 2008 | 4.300 | 4.335 | 4.253 | 4.281 | 1,088,310 | -0.02(-0.56%) |
Mar 27, 2008 | 4.359 | 4.435 | 4.300 | 4.305 | 1,835,430 | -0.06(-1.33%) |
Mar 26, 2008 | 4.325 | 4.390 | 4.302 | 4.363 | 1,409,050 | +0.01(+0.18%) |
Mar 25, 2008 | 4.209 | 4.364 | 4.195 | 4.355 | 2,949,580 | +0.12(+2.96%) |
Mar 24, 2008 | 4.065 | 4.230 | 4.052 | 4.230 | 2,608,650 | +0.19(+4.68%) |
Mar 21, 2008 | 3.979 | 4.064 | 3.901 | 4.041 | 4,155,900 | +0.00(+0.00%) |
Mar 20, 2008 | 3.979 | 4.064 | 3.901 | 4.041 | 4,155,900 | +0.11(+2.90%) |
Mar 19, 2008 | 4.022 | 4.079 | 3.927 | 3.927 | 894,090 | -0.07(-1.82%) |
Mar 18, 2008 | 3.924 | 4.013 | 3.878 | 4.000 | 3,050,290 | +0.19(+5.07%) |
Mar 17, 2008 | 3.842 | 3.863 | 3.764 | 3.807 | 2,197,750 | -0.08(-2.08%) |
Mar 14, 2008 | 4.031 | 4.043 | 3.870 | 3.888 | 2,346,480 | -0.12(-2.90%) |
Mar 13, 2008 | 3.980 | 4.051 | 3.943 | 4.004 | 3,746,360 | -0.03(-0.77%) |
Mar 12, 2008 | 4.109 | 4.151 | 4.028 | 4.035 | 1,861,990 | -0.06(-1.59%) |
Mar 11, 2008 | 4.096 | 4.176 | 4.001 | 4.100 | 2,910,610 | +0.12(+3.12%) |
Mar 10, 2008 | 4.076 | 4.092 | 3.976 | 3.976 | 2,429,320 | -0.08(-1.90%) |
Mar 07, 2008 | 4.107 | 4.191 | 3.984 | 4.053 | 3,148,400 | -0.10(-2.48%) |
Mar 06, 2008 | 4.137 | 4.247 | 4.110 | 4.156 | 3,610,780 | -0.01(-0.29%) |
Mar 05, 2008 | 4.195 | 4.214 | 4.075 | 4.168 | 1,663,820 | -0.01(-0.22%) |
Mar 04, 2008 | 4.113 | 4.184 | 4.097 | 4.177 | 3,414,910 | +0.01(+0.29%) |
Mar 03, 2008 | 4.163 | 4.200 | 4.083 | 4.165 | 3,503,570 | +0.01(+0.31%) |
Feb 29, 2008 | 4.237 | 4.260 | 4.144 | 4.152 | 3,196,730 | -0.14(-3.37%) |
Feb 28, 2008 | 4.381 | 4.381 | 4.275 | 4.297 | 2,329,260 | -0.10(-2.32%) |
Feb 27, 2008 | 4.232 | 4.413 | 4.211 | 4.399 | 2,309,860 | +0.12(+2.73%) |
Feb 26, 2008 | 4.062 | 4.294 | 4.062 | 4.282 | 3,517,790 | +0.18(+4.49%) |
Feb 25, 2008 | 4.120 | 4.219 | 4.058 | 4.098 | 6,032,450 | +0.17(+4.35%) |
Feb 22, 2008 | 4.063 | 4.100 | 3.891 | 3.927 | 5,500,140 | -0.12(-3.01%) |
Feb 21, 2008 | 3.900 | 4.345 | 3.900 | 4.049 | 12,004,330 | +0.20(+5.11%) |
Feb 20, 2008 | 3.945 | 3.945 | 3.800 | 3.852 | 5,128,060 | -0.08(-1.98%) |
Feb 19, 2008 | 3.965 | 3.998 | 3.899 | 3.930 | 3,428,820 | +0.03(+0.85%) |
Feb 18, 2008 | 3.725 | 3.963 | 3.718 | 3.897 | 7,029,230 | +0.00(+0.00%) |
Feb 15, 2008 | 3.725 | 3.963 | 3.718 | 3.897 | 7,029,230 | +0.19(+5.21%) |
Feb 14, 2008 | 3.815 | 3.838 | 3.690 | 3.704 | 1,883,710 | -0.11(-2.78%) |
Feb 13, 2008 | 3.815 | 3.843 | 3.779 | 3.810 | 3,046,010 | +0.04(+1.06%) |
Feb 12, 2008 | 3.713 | 3.825 | 3.699 | 3.770 | 2,736,270 | +0.08(+2.25%) |
Feb 11, 2008 | 3.656 | 3.735 | 3.600 | 3.687 | 3,569,820 | +0.03(+0.74%) |
Feb 08, 2008 | 3.601 | 3.707 | 3.601 | 3.660 | 3,198,720 | +0.01(+0.14%) |
Feb 07, 2008 | 3.703 | 3.720 | 3.594 | 3.655 | 7,670,150 | -0.07(-1.88%) |
Feb 06, 2008 | 3.988 | 3.988 | 3.659 | 3.725 | 4,822,240 | -0.27(-6.74%) |
Feb 05, 2008 | 4.125 | 4.173 | 3.970 | 3.994 | 4,040,190 | -0.18(-4.29%) |
Feb 04, 2008 | 4.291 | 4.350 | 4.161 | 4.173 | 1,856,800 | -0.12(-2.75%) |
Feb 01, 2008 | 4.259 | 4.335 | 4.235 | 4.291 | 2,579,930 | +0.06(+1.35%) |
Jan 31, 2008 | 3.960 | 4.291 | 3.960 | 4.234 | 2,694,600 | +0.18(+4.52%) |
Jan 30, 2008 | 4.004 | 4.160 | 4.004 | 4.051 | 1,952,880 | +0.05(+1.17%) |
Jan 29, 2008 | 3.926 | 4.011 | 3.818 | 4.004 | 1,336,260 | +0.11(+2.82%) |
Jan 28, 2008 | 3.780 | 3.908 | 3.720 | 3.894 | 1,832,150 | +0.11(+2.99%) |
Jan 25, 2008 | 3.956 | 3.956 | 3.764 | 3.781 | 1,865,110 | -0.13(-3.22%) |
Jan 24, 2008 | 4.050 | 4.113 | 3.904 | 3.907 | 1,962,030 | -0.11(-2.79%) |
Jan 23, 2008 | 3.719 | 4.042 | 3.719 | 4.019 | 2,124,390 | +0.20(+5.32%) |
Jan 22, 2008 | 3.643 | 3.844 | 3.622 | 3.816 | 2,653,020 | +0.07(+2.00%) |
Jan 21, 2008 | 3.816 | 3.921 | 3.655 | 3.741 | 3,360,060 | +0.00(+0.00%) |
Jan 18, 2008 | 3.816 | 3.921 | 3.655 | 3.741 | 3,360,060 | -0.06(-1.55%) |
Jan 17, 2008 | 3.874 | 3.874 | 3.730 | 3.800 | 3,837,680 | -0.02(-0.58%) |
Jan 16, 2008 | 3.760 | 3.889 | 3.742 | 3.822 | 1,546,840 | +0.08(+2.14%) |
Jan 15, 2008 | 3.825 | 3.829 | 3.681 | 3.742 | 1,873,920 | -0.10(-2.70%) |
Jan 14, 2008 | 3.930 | 4.057 | 3.846 | 3.846 | 1,860,680 | -0.05(-1.31%) |
Jan 11, 2008 | 4.072 | 4.110 | 3.895 | 3.897 | 2,536,850 | -0.21(-5.09%) |
Jan 10, 2008 | 4.046 | 4.177 | 4.016 | 4.106 | 2,550,910 | +0.01(+0.17%) |
Jan 09, 2008 | 4.054 | 4.114 | 4.015 | 4.099 | 4,226,190 | +0.04(+1.09%) |
Jan 08, 2008 | 3.970 | 4.124 | 3.966 | 4.055 | 4,919,520 | +0.10(+2.42%) |
Jan 07, 2008 | 4.126 | 4.128 | 3.929 | 3.959 | 3,946,360 | -0.16(-4.00%) |
Jan 04, 2008 | 4.343 | 4.343 | 4.106 | 4.124 | 2,599,320 | -0.23(-5.33%) |
Jan 03, 2008 | 4.537 | 4.610 | 4.354 | 4.356 | 2,014,780 | -0.17(-3.86%) |
Jan 02, 2008 | 4.708 | 4.783 | 4.513 | 4.531 | 1,524,000 | -0.19(-4.11%) |