Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.367 | 4.577 | 4.314 | 4.577 | 11,330 | +0.14(+3.09%) |
Mar 28, 2008 | 4.385 | 4.440 | 4.348 | 4.440 | 5,024 | +0.06(+1.46%) |
Mar 27, 2008 | 4.367 | 4.376 | 4.312 | 4.376 | 6,149 | +0.01(+0.21%) |
Mar 26, 2008 | 4.358 | 4.367 | 4.312 | 4.367 | 3,038 | +0.02(+0.42%) |
Mar 25, 2008 | 4.229 | 4.348 | 4.229 | 4.348 | 16,903 | +0.05(+1.06%) |
Mar 24, 2008 | 4.101 | 4.339 | 4.101 | 4.303 | 23,314 | +0.14(+3.30%) |
Mar 21, 2008 | 4.101 | 4.339 | 4.010 | 4.165 | 18,186 | +0.00(+0.00%) |
Mar 20, 2008 | 4.101 | 4.339 | 4.010 | 4.165 | 18,186 | -0.05(-1.30%) |
Mar 19, 2008 | 4.330 | 4.348 | 4.175 | 4.220 | 9,501 | -0.06(-1.50%) |
Mar 18, 2008 | 4.284 | 4.284 | 4.083 | 4.284 | 8,465 | +0.00(+0.00%) |
Mar 17, 2008 | 4.440 | 4.440 | 4.120 | 4.284 | 21,114 | -0.15(-3.31%) |
Mar 14, 2008 | 4.120 | 4.431 | 4.037 | 4.431 | 113,093 | +0.67(+17.76%) |
Mar 13, 2008 | 3.735 | 3.772 | 3.680 | 3.763 | 6,351 | +0.11(+3.01%) |
Mar 12, 2008 | 3.744 | 3.827 | 3.579 | 3.653 | 4,778 | -0.09(-2.45%) |
Mar 11, 2008 | 3.790 | 3.790 | 3.579 | 3.744 | 7,700 | +0.01(+0.24%) |
Mar 10, 2008 | 3.790 | 3.790 | 3.598 | 3.735 | 6,476 | +0.16(+4.62%) |
Mar 07, 2008 | 3.799 | 3.799 | 3.570 | 3.570 | 7,363 | -0.11(-3.08%) |
Mar 06, 2008 | 3.726 | 3.854 | 3.644 | 3.684 | 7,256 | +0.00(+0.10%) |
Mar 05, 2008 | 3.817 | 3.817 | 3.598 | 3.680 | 9,001 | +0.02(+0.50%) |
Mar 04, 2008 | 3.836 | 3.836 | 3.625 | 3.662 | 2,403 | -0.06(-1.72%) |
Mar 03, 2008 | 3.845 | 3.845 | 3.671 | 3.726 | 13,796 | -0.04(-0.97%) |
Feb 29, 2008 | 3.836 | 3.836 | 3.717 | 3.763 | 5,849 | +0.04(+0.98%) |
Feb 28, 2008 | 3.863 | 3.882 | 3.726 | 3.726 | 4,239 | -0.07(-1.93%) |
Feb 27, 2008 | 3.882 | 3.882 | 3.799 | 3.799 | 4,272 | -0.05(-1.43%) |
Feb 26, 2008 | 3.964 | 3.964 | 3.772 | 3.854 | 7,770 | +0.16(+4.21%) |
Feb 25, 2008 | 3.735 | 3.973 | 3.625 | 3.698 | 8,479 | -0.05(-1.46%) |
Feb 22, 2008 | 3.882 | 3.882 | 3.644 | 3.753 | 8,641 | -0.07(-1.91%) |
Feb 21, 2008 | 3.817 | 3.827 | 3.662 | 3.827 | 12,660 | +0.15(+3.98%) |
Feb 20, 2008 | 3.753 | 3.753 | 3.625 | 3.680 | 7,370 | +0.01(+0.25%) |
Feb 19, 2008 | 3.836 | 3.845 | 3.662 | 3.671 | 12,553 | -0.11(-2.91%) |
Feb 18, 2008 | 3.937 | 3.955 | 3.763 | 3.781 | 17,565 | +0.00(+0.00%) |
Feb 15, 2008 | 3.937 | 3.955 | 3.763 | 3.781 | 17,565 | -0.17(-4.40%) |
Feb 14, 2008 | 3.882 | 3.955 | 3.872 | 3.955 | 9,498 | +0.10(+2.61%) |
Feb 13, 2008 | 3.836 | 3.891 | 3.772 | 3.854 | 32,545 | +0.05(+1.45%) |
Feb 12, 2008 | 3.781 | 3.845 | 3.763 | 3.799 | 19,232 | +0.05(+1.22%) |
Feb 11, 2008 | 3.753 | 3.799 | 3.753 | 3.753 | 1,528 | -0.01(-0.24%) |
Feb 08, 2008 | 3.799 | 3.817 | 3.753 | 3.763 | 2,319 | +0.00(+0.00%) |
Feb 07, 2008 | 3.753 | 3.772 | 3.662 | 3.763 | 17,928 | -0.05(-1.44%) |
Feb 06, 2008 | 3.799 | 3.891 | 3.799 | 3.817 | 2,621 | +0.07(+1.96%) |
Feb 05, 2008 | 3.808 | 3.817 | 3.708 | 3.744 | 16,329 | -0.04(-0.97%) |
Feb 04, 2008 | 3.781 | 3.854 | 3.744 | 3.781 | 7,465 | -0.01(-0.24%) |
Feb 01, 2008 | 3.753 | 3.808 | 3.662 | 3.790 | 10,851 | +0.05(+1.22%) |
Jan 31, 2008 | 3.717 | 3.827 | 3.534 | 3.744 | 27,692 | +0.07(+2.00%) |
Jan 30, 2008 | 3.662 | 3.680 | 3.644 | 3.671 | 39,346 | +0.01(+0.25%) |
Jan 29, 2008 | 3.579 | 3.680 | 3.561 | 3.662 | 41,255 | +0.16(+4.44%) |
Jan 28, 2008 | 3.570 | 3.744 | 3.506 | 3.506 | 72,218 | -0.03(-0.78%) |
Jan 25, 2008 | 3.607 | 3.607 | 3.451 | 3.534 | 9,580 | +0.10(+2.93%) |
Jan 24, 2008 | 3.332 | 3.511 | 3.332 | 3.433 | 13,263 | +0.05(+1.35%) |
Jan 23, 2008 | 3.396 | 3.424 | 3.122 | 3.387 | 20,614 | +0.05(+1.37%) |
Jan 22, 2008 | 3.113 | 3.341 | 3.030 | 3.341 | 17,746 | +0.06(+1.96%) |
Jan 21, 2008 | 3.222 | 3.360 | 3.222 | 3.277 | 8,847 | +0.00(+0.00%) |
Jan 18, 2008 | 3.222 | 3.360 | 3.222 | 3.277 | 8,847 | +0.05(+1.70%) |
Jan 17, 2008 | 3.360 | 3.360 | 3.058 | 3.222 | 28,263 | -0.19(-5.63%) |
Jan 16, 2008 | 3.241 | 3.470 | 3.241 | 3.415 | 36,702 | +0.02(+0.54%) |
Jan 15, 2008 | 3.433 | 3.433 | 3.369 | 3.396 | 6,247 | -0.01(-0.27%) |
Jan 14, 2008 | 3.341 | 3.424 | 3.341 | 3.406 | 12,218 | +0.19(+5.98%) |
Jan 11, 2008 | 3.277 | 3.305 | 3.213 | 3.213 | 2,847 | -0.06(-1.96%) |
Jan 10, 2008 | 3.241 | 3.314 | 3.213 | 3.277 | 3,178 | -0.07(-2.19%) |
Jan 09, 2008 | 3.406 | 3.515 | 3.204 | 3.351 | 17,204 | -0.13(-3.68%) |
Jan 08, 2008 | 3.268 | 3.515 | 3.268 | 3.479 | 5,815 | +0.17(+5.26%) |
Jan 07, 2008 | 3.305 | 3.506 | 3.213 | 3.305 | 56,066 | -0.08(-2.43%) |
Jan 04, 2008 | 3.506 | 3.506 | 3.351 | 3.387 | 12,452 | -0.10(-2.89%) |
Jan 03, 2008 | 3.607 | 3.653 | 3.351 | 3.488 | 10,635 | -0.12(-3.30%) |
Jan 02, 2008 | 3.607 | 3.616 | 3.561 | 3.607 | 5,645 | -0.05(-1.25%) |