Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.373 | 4.814 | 4.373 | 4.487 | 768,387 | +0.07(+1.48%) |
Mar 28, 2008 | 4.618 | 4.759 | 4.411 | 4.422 | 504,945 | -0.22(-4.81%) |
Mar 27, 2008 | 4.384 | 4.732 | 4.307 | 4.645 | 542,454 | +0.29(+6.62%) |
Mar 26, 2008 | 4.335 | 4.367 | 4.220 | 4.356 | 284,534 | +0.03(+0.63%) |
Mar 25, 2008 | 4.231 | 4.335 | 4.209 | 4.329 | 146,542 | +0.11(+2.58%) |
Mar 24, 2008 | 4.324 | 4.395 | 4.139 | 4.220 | 420,620 | -0.09(-2.02%) |
Mar 21, 2008 | 4.258 | 4.378 | 4.248 | 4.307 | 796,985 | +0.00(+0.00%) |
Mar 20, 2008 | 4.258 | 4.378 | 4.248 | 4.307 | 796,985 | +0.14(+3.40%) |
Mar 19, 2008 | 4.454 | 4.482 | 4.160 | 4.166 | 371,553 | -0.27(-6.14%) |
Mar 18, 2008 | 4.362 | 4.465 | 4.275 | 4.438 | 295,104 | +0.12(+2.77%) |
Mar 17, 2008 | 4.215 | 4.476 | 4.215 | 4.318 | 317,997 | -0.01(-0.25%) |
Mar 14, 2008 | 4.302 | 4.427 | 4.242 | 4.329 | 356,428 | +0.05(+1.27%) |
Mar 13, 2008 | 4.171 | 4.297 | 4.139 | 4.275 | 567,368 | +0.08(+1.95%) |
Mar 12, 2008 | 4.389 | 4.389 | 4.193 | 4.193 | 272,449 | -0.19(-4.35%) |
Mar 11, 2008 | 4.346 | 4.395 | 4.199 | 4.384 | 323,816 | +0.14(+3.21%) |
Mar 10, 2008 | 4.351 | 4.438 | 4.182 | 4.248 | 260,245 | -0.07(-1.52%) |
Mar 07, 2008 | 4.084 | 4.384 | 4.084 | 4.313 | 295,104 | +0.18(+4.35%) |
Mar 06, 2008 | 4.400 | 4.460 | 4.111 | 4.133 | 383,636 | -0.27(-6.06%) |
Mar 05, 2008 | 4.242 | 4.476 | 4.226 | 4.400 | 390,625 | +0.16(+3.72%) |
Mar 04, 2008 | 4.395 | 4.395 | 4.220 | 4.242 | 556,010 | -0.13(-2.99%) |
Mar 03, 2008 | 4.275 | 4.427 | 4.248 | 4.373 | 427,029 | +0.07(+1.65%) |
Feb 29, 2008 | 4.433 | 4.460 | 4.302 | 4.302 | 350,482 | -0.13(-2.83%) |
Feb 28, 2008 | 4.438 | 4.618 | 4.367 | 4.427 | 464,528 | +0.02(+0.37%) |
Feb 27, 2008 | 4.961 | 4.961 | 4.395 | 4.411 | 679,093 | -0.56(-11.18%) |
Feb 26, 2008 | 4.727 | 5.004 | 4.710 | 4.966 | 332,660 | +0.22(+4.71%) |
Feb 25, 2008 | 4.591 | 4.765 | 4.547 | 4.743 | 290,146 | +0.16(+3.57%) |
Feb 22, 2008 | 4.596 | 4.694 | 4.523 | 4.580 | 255,071 | +0.00(+0.00%) |
Feb 21, 2008 | 5.059 | 5.059 | 4.552 | 4.580 | 433,567 | -0.44(-8.69%) |
Feb 20, 2008 | 4.514 | 5.043 | 4.514 | 5.015 | 324,266 | +0.51(+11.23%) |
Feb 19, 2008 | 4.988 | 5.075 | 4.509 | 4.509 | 450,606 | -0.37(-7.59%) |
Feb 18, 2008 | 4.645 | 4.917 | 4.629 | 4.879 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.645 | 4.917 | 4.629 | 4.879 | 447,964 | +0.28(+6.04%) |
Feb 14, 2008 | 4.906 | 5.075 | 4.596 | 4.601 | 312,757 | -0.34(-6.94%) |
Feb 13, 2008 | 4.694 | 4.994 | 4.694 | 4.945 | 411,018 | +0.29(+6.20%) |
Feb 12, 2008 | 4.847 | 4.847 | 4.574 | 4.656 | 317,936 | -0.16(-3.28%) |
Feb 11, 2008 | 4.111 | 4.847 | 4.111 | 4.814 | 628,191 | +0.68(+16.32%) |
Feb 08, 2008 | 4.411 | 4.433 | 4.139 | 4.139 | 284,874 | -0.27(-6.17%) |
Feb 07, 2008 | 4.313 | 4.433 | 4.253 | 4.411 | 202,551 | +0.05(+1.12%) |
Feb 06, 2008 | 4.378 | 4.552 | 4.248 | 4.362 | 411,023 | +0.02(+0.50%) |
Feb 05, 2008 | 4.514 | 4.580 | 4.335 | 4.340 | 365,538 | -0.26(-5.57%) |
Feb 04, 2008 | 4.868 | 4.912 | 4.596 | 4.596 | 339,912 | -0.28(-5.70%) |
Feb 01, 2008 | 4.868 | 4.973 | 4.667 | 4.874 | 336,294 | -0.03(-0.56%) |
Jan 31, 2008 | 4.542 | 4.977 | 4.476 | 4.901 | 309,731 | +0.35(+7.66%) |
Jan 30, 2008 | 4.493 | 4.765 | 4.438 | 4.552 | 292,350 | +0.04(+0.97%) |
Jan 29, 2008 | 4.531 | 4.574 | 4.389 | 4.509 | 213,753 | -0.01(-0.24%) |
Jan 28, 2008 | 4.444 | 4.607 | 4.362 | 4.520 | 256,541 | +0.05(+1.22%) |
Jan 25, 2008 | 4.373 | 4.623 | 4.373 | 4.465 | 334,102 | +0.15(+3.40%) |
Jan 24, 2008 | 4.422 | 4.454 | 4.205 | 4.318 | 353,248 | -0.15(-3.29%) |
Jan 23, 2008 | 4.068 | 4.487 | 3.981 | 4.465 | 783,080 | +0.38(+9.19%) |
Jan 22, 2008 | 4.253 | 4.275 | 4.060 | 4.090 | 819,570 | -0.32(-7.28%) |
Jan 21, 2008 | 4.237 | 4.476 | 4.237 | 4.411 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.237 | 4.476 | 4.237 | 4.411 | 397,574 | +0.08(+1.89%) |
Jan 17, 2008 | 4.416 | 4.465 | 4.171 | 4.329 | 278,895 | -0.11(-2.45%) |
Jan 16, 2008 | 4.046 | 4.558 | 4.030 | 4.438 | 412,357 | +0.38(+9.25%) |
Jan 15, 2008 | 4.144 | 4.171 | 4.035 | 4.062 | 360,176 | -0.13(-3.12%) |
Jan 14, 2008 | 4.220 | 4.248 | 4.128 | 4.193 | 513,449 | +0.00(+0.00%) |
Jan 11, 2008 | 4.095 | 4.258 | 4.084 | 4.193 | 604,360 | +0.06(+1.45%) |
Jan 10, 2008 | 4.248 | 4.269 | 4.090 | 4.133 | 665,433 | -0.19(-4.29%) |
Jan 09, 2008 | 4.226 | 4.362 | 4.084 | 4.318 | 655,584 | +0.09(+2.19%) |
Jan 08, 2008 | 4.618 | 4.754 | 4.166 | 4.226 | 866,770 | -0.44(-9.45%) |
Jan 07, 2008 | 4.563 | 4.803 | 4.384 | 4.667 | 652,589 | +0.25(+5.67%) |
Jan 04, 2008 | 4.378 | 4.738 | 4.367 | 4.416 | 689,685 | +0.05(+1.25%) |
Jan 03, 2008 | 4.596 | 4.612 | 4.356 | 4.362 | 523,358 | -0.20(-4.42%) |
Jan 02, 2008 | 4.569 | 4.819 | 4.465 | 4.563 | 590,393 | +0.05(+1.21%) |