Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.692 | 3.804 | 3.692 | 3.766 | 7,581 | -0.03(-0.81%) |
Mar 28, 2008 | 3.727 | 3.835 | 3.727 | 3.797 | 6,506 | +0.11(+2.91%) |
Mar 27, 2008 | 3.912 | 3.927 | 3.689 | 3.689 | 26,278 | -0.21(-5.50%) |
Mar 26, 2008 | 3.889 | 3.958 | 3.881 | 3.904 | 16,428 | +0.02(+0.39%) |
Mar 25, 2008 | 3.873 | 4.027 | 3.873 | 3.889 | 19,146 | +0.05(+1.40%) |
Mar 24, 2008 | 3.835 | 3.858 | 3.797 | 3.835 | 15,906 | +0.02(+0.40%) |
Mar 21, 2008 | 3.804 | 3.873 | 3.797 | 3.820 | 10,274 | +0.00(+0.00%) |
Mar 20, 2008 | 3.804 | 3.873 | 3.797 | 3.820 | 10,274 | -0.05(-1.19%) |
Mar 19, 2008 | 3.712 | 3.873 | 3.658 | 3.866 | 15,905 | +0.20(+5.44%) |
Mar 18, 2008 | 3.751 | 3.873 | 3.651 | 3.666 | 12,006 | -0.14(-3.63%) |
Mar 17, 2008 | 3.804 | 3.873 | 3.797 | 3.804 | 8,691 | -0.06(-1.59%) |
Mar 14, 2008 | 3.827 | 3.896 | 3.820 | 3.866 | 2,638 | +0.06(+1.61%) |
Mar 13, 2008 | 3.804 | 3.850 | 3.804 | 3.804 | 21,343 | -0.01(-0.20%) |
Mar 12, 2008 | 3.827 | 3.827 | 3.804 | 3.812 | 4,172 | -0.05(-1.39%) |
Mar 11, 2008 | 3.727 | 4.050 | 3.727 | 3.866 | 17,167 | +0.11(+2.86%) |
Mar 10, 2008 | 3.566 | 3.835 | 3.566 | 3.758 | 13,336 | +0.24(+6.75%) |
Mar 07, 2008 | 3.352 | 3.543 | 3.352 | 3.520 | 53,835 | -0.03(-0.86%) |
Mar 06, 2008 | 3.620 | 3.658 | 3.543 | 3.551 | 16,837 | -0.15(-3.94%) |
Mar 05, 2008 | 3.681 | 3.697 | 3.605 | 3.697 | 5,429 | +0.03(+0.84%) |
Mar 04, 2008 | 3.566 | 3.674 | 3.566 | 3.666 | 5,542 | +0.02(+0.63%) |
Mar 03, 2008 | 3.720 | 3.720 | 3.628 | 3.643 | 9,257 | -0.08(-2.26%) |
Feb 29, 2008 | 3.843 | 3.858 | 3.674 | 3.727 | 26,063 | -0.22(-5.63%) |
Feb 28, 2008 | 3.904 | 4.019 | 3.850 | 3.950 | 14,910 | -0.07(-1.72%) |
Feb 27, 2008 | 3.942 | 4.042 | 3.804 | 4.019 | 35,594 | +0.11(+2.75%) |
Feb 26, 2008 | 3.843 | 3.927 | 3.812 | 3.912 | 8,377 | -0.03(-0.78%) |
Feb 25, 2008 | 4.050 | 4.050 | 3.505 | 3.942 | 52,107 | -0.15(-3.56%) |
Feb 22, 2008 | 3.804 | 4.119 | 3.804 | 4.088 | 63,067 | +0.22(+5.75%) |
Feb 21, 2008 | 3.866 | 3.889 | 3.827 | 3.866 | 4,302 | +0.04(+1.00%) |
Feb 20, 2008 | 3.766 | 3.873 | 3.766 | 3.827 | 22,895 | +0.03(+0.81%) |
Feb 19, 2008 | 3.651 | 3.881 | 3.643 | 3.797 | 15,422 | +0.15(+4.21%) |
Feb 18, 2008 | 3.727 | 3.789 | 3.643 | 3.643 | 13,095 | +0.00(+0.00%) |
Feb 15, 2008 | 3.727 | 3.789 | 3.643 | 3.643 | 13,095 | -0.18(-4.81%) |
Feb 14, 2008 | 3.774 | 3.873 | 3.774 | 3.827 | 4,041 | -0.01(-0.20%) |
Feb 13, 2008 | 3.774 | 3.858 | 3.704 | 3.835 | 22,496 | +0.01(+0.20%) |
Feb 12, 2008 | 3.735 | 3.927 | 3.727 | 3.827 | 10,561 | +0.09(+2.46%) |
Feb 11, 2008 | 3.743 | 3.774 | 3.705 | 3.735 | 15,124 | -0.05(-1.22%) |
Feb 08, 2008 | 3.758 | 3.835 | 3.720 | 3.781 | 14,026 | -0.02(-0.60%) |
Feb 07, 2008 | 3.873 | 3.965 | 3.758 | 3.804 | 32,367 | -0.17(-4.25%) |
Feb 06, 2008 | 4.149 | 4.218 | 3.881 | 3.973 | 17,764 | -0.28(-6.66%) |
Feb 05, 2008 | 4.165 | 4.349 | 4.157 | 4.257 | 17,614 | +0.02(+0.36%) |
Feb 04, 2008 | 4.119 | 4.241 | 3.896 | 4.241 | 29,959 | +0.31(+8.01%) |
Feb 01, 2008 | 4.318 | 4.333 | 3.774 | 3.927 | 40,236 | -0.37(-8.57%) |
Jan 31, 2008 | 3.528 | 4.295 | 3.421 | 4.295 | 64,544 | +0.79(+22.54%) |
Jan 30, 2008 | 3.566 | 3.589 | 3.428 | 3.505 | 23,690 | -0.05(-1.30%) |
Jan 29, 2008 | 3.543 | 3.720 | 3.298 | 3.551 | 88,700 | -0.05(-1.49%) |
Jan 28, 2008 | 2.746 | 3.643 | 2.746 | 3.605 | 153,725 | +0.79(+28.07%) |
Jan 25, 2008 | 2.838 | 2.953 | 2.784 | 2.815 | 28,925 | -0.02(-0.54%) |
Jan 24, 2008 | 2.899 | 2.961 | 2.807 | 2.830 | 28,534 | -0.07(-2.38%) |
Jan 23, 2008 | 2.861 | 3.068 | 2.776 | 2.899 | 32,780 | +0.02(+0.80%) |
Jan 22, 2008 | 2.953 | 2.953 | 2.822 | 2.876 | 24,445 | -0.13(-4.34%) |
Jan 21, 2008 | 2.999 | 3.083 | 2.914 | 3.007 | 39,114 | +0.00(+0.00%) |
Jan 18, 2008 | 2.999 | 3.083 | 2.914 | 3.007 | 39,114 | +0.09(+3.16%) |
Jan 17, 2008 | 2.914 | 2.984 | 2.861 | 2.914 | 33,606 | -0.03(-1.04%) |
Jan 16, 2008 | 2.876 | 2.945 | 2.807 | 2.945 | 36,831 | +0.07(+2.40%) |
Jan 15, 2008 | 2.914 | 2.938 | 2.838 | 2.876 | 34,091 | -0.01(-0.27%) |
Jan 14, 2008 | 2.953 | 3.037 | 2.876 | 2.884 | 36,028 | +0.00(+0.00%) |
Jan 11, 2008 | 2.884 | 3.014 | 2.830 | 2.884 | 61,681 | -0.05(-1.83%) |
Jan 10, 2008 | 3.045 | 3.068 | 2.891 | 2.938 | 53,615 | -0.05(-1.54%) |
Jan 09, 2008 | 3.030 | 3.160 | 2.961 | 2.984 | 69,118 | +0.04(+1.30%) |
Jan 08, 2008 | 3.367 | 3.367 | 2.938 | 2.945 | 137,093 | -0.44(-13.12%) |
Jan 07, 2008 | 3.306 | 3.444 | 3.306 | 3.390 | 23,047 | +0.08(+2.55%) |
Jan 04, 2008 | 3.658 | 3.797 | 3.053 | 3.306 | 81,185 | -0.38(-10.40%) |
Jan 03, 2008 | 3.758 | 3.835 | 3.689 | 3.689 | 14,081 | -0.15(-3.80%) |
Jan 02, 2008 | 3.804 | 3.850 | 3.643 | 3.835 | 15,100 | +0.16(+4.38%) |