Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.722 | 3.732 | 3.655 | 3.712 | 6,074,640 | -0.03(-0.69%) |
Mar 28, 2008 | 3.788 | 3.793 | 3.728 | 3.738 | 3,703,128 | -0.03(-0.82%) |
Mar 27, 2008 | 3.806 | 3.825 | 3.760 | 3.769 | 3,565,320 | -0.04(-0.94%) |
Mar 26, 2008 | 3.779 | 3.827 | 3.773 | 3.805 | 2,547,600 | +0.01(+0.31%) |
Mar 25, 2008 | 3.863 | 3.874 | 3.774 | 3.793 | 4,616,400 | -0.08(-1.96%) |
Mar 24, 2008 | 3.799 | 3.882 | 3.799 | 3.869 | 3,241,104 | +0.07(+1.82%) |
Mar 21, 2008 | 3.841 | 3.855 | 3.766 | 3.800 | 6,582,000 | +0.00(+0.00%) |
Mar 20, 2008 | 3.841 | 3.855 | 3.766 | 3.800 | 6,582,000 | -0.05(-1.28%) |
Mar 19, 2008 | 3.854 | 3.929 | 3.849 | 3.849 | 10,251,924 | +0.02(+0.43%) |
Mar 18, 2008 | 3.749 | 3.838 | 3.743 | 3.833 | 6,567,600 | +0.15(+4.12%) |
Mar 17, 2008 | 3.627 | 3.715 | 3.613 | 3.681 | 4,774,800 | +0.01(+0.36%) |
Mar 14, 2008 | 3.692 | 3.704 | 3.624 | 3.667 | 3,810,000 | -0.01(-0.25%) |
Mar 13, 2008 | 3.652 | 3.692 | 3.621 | 3.677 | 4,555,200 | -0.01(-0.18%) |
Mar 12, 2008 | 3.667 | 3.721 | 3.659 | 3.683 | 3,464,400 | +0.02(+0.50%) |
Mar 11, 2008 | 3.686 | 3.688 | 3.634 | 3.665 | 5,909,052 | -0.01(-0.25%) |
Mar 10, 2008 | 3.633 | 3.689 | 3.616 | 3.674 | 9,241,200 | +0.05(+1.47%) |
Mar 07, 2008 | 3.644 | 3.647 | 3.583 | 3.621 | 13,489,680 | +0.03(+0.91%) |
Mar 06, 2008 | 3.574 | 3.613 | 3.572 | 3.588 | 7,462,800 | +0.01(+0.21%) |
Mar 05, 2008 | 3.578 | 3.613 | 3.571 | 3.581 | 4,541,940 | -0.00(-0.09%) |
Mar 04, 2008 | 3.582 | 3.604 | 3.558 | 3.584 | 8,970,000 | -0.04(-1.08%) |
Mar 03, 2008 | 3.627 | 3.645 | 3.587 | 3.623 | 6,111,600 | -0.01(-0.30%) |
Feb 29, 2008 | 3.649 | 3.659 | 3.611 | 3.634 | 4,025,436 | -0.04(-1.11%) |
Feb 28, 2008 | 3.675 | 3.712 | 3.667 | 3.675 | 4,651,200 | -0.01(-0.36%) |
Feb 27, 2008 | 3.671 | 3.710 | 3.671 | 3.688 | 4,210,800 | -0.02(-0.45%) |
Feb 26, 2008 | 3.708 | 3.725 | 3.669 | 3.705 | 4,886,724 | -0.00(-0.11%) |
Feb 25, 2008 | 3.578 | 3.713 | 3.575 | 3.709 | 5,673,900 | +0.12(+3.46%) |
Feb 22, 2008 | 3.594 | 3.598 | 3.539 | 3.585 | 3,980,400 | -0.00(-0.07%) |
Feb 21, 2008 | 3.625 | 3.627 | 3.580 | 3.587 | 3,531,600 | -0.02(-0.46%) |
Feb 20, 2008 | 3.529 | 3.611 | 3.513 | 3.604 | 6,957,600 | +0.05(+1.45%) |
Feb 19, 2008 | 3.595 | 3.605 | 3.542 | 3.553 | 4,950,000 | -0.01(-0.37%) |
Feb 18, 2008 | 3.567 | 3.573 | 3.474 | 3.566 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.567 | 3.573 | 3.474 | 3.566 | 9,160,200 | +0.02(+0.47%) |
Feb 14, 2008 | 3.665 | 3.695 | 3.544 | 3.549 | 8,889,600 | -0.12(-3.23%) |
Feb 13, 2008 | 3.786 | 3.826 | 3.648 | 3.667 | 10,446,996 | -0.10(-2.52%) |
Feb 12, 2008 | 3.751 | 3.774 | 3.707 | 3.763 | 4,056,900 | +0.04(+1.01%) |
Feb 11, 2008 | 3.683 | 3.725 | 3.667 | 3.725 | 4,131,708 | +0.04(+1.04%) |
Feb 08, 2008 | 3.802 | 3.805 | 3.668 | 3.687 | 8,231,544 | -0.10(-2.64%) |
Feb 07, 2008 | 3.779 | 3.803 | 3.745 | 3.787 | 4,965,600 | -0.00(-0.04%) |
Feb 06, 2008 | 3.917 | 3.917 | 3.781 | 3.788 | 8,937,600 | -0.14(-3.48%) |
Feb 05, 2008 | 3.856 | 3.933 | 3.856 | 3.925 | 8,282,400 | +0.01(+0.23%) |
Feb 04, 2008 | 3.858 | 3.964 | 3.858 | 3.916 | 5,232,828 | +0.04(+1.16%) |
Feb 01, 2008 | 3.872 | 3.922 | 3.851 | 3.871 | 6,183,600 | +0.02(+0.39%) |
Jan 31, 2008 | 3.857 | 3.899 | 3.837 | 3.856 | 5,658,000 | -0.05(-1.34%) |
Jan 30, 2008 | 3.901 | 3.946 | 3.892 | 3.908 | 4,141,476 | -0.01(-0.17%) |
Jan 29, 2008 | 3.883 | 3.915 | 3.863 | 3.915 | 4,462,800 | +0.08(+2.02%) |
Jan 28, 2008 | 3.799 | 3.837 | 3.777 | 3.837 | 4,777,200 | +0.03(+0.79%) |
Jan 25, 2008 | 3.874 | 3.882 | 3.804 | 3.808 | 5,778,228 | -0.05(-1.42%) |
Jan 24, 2008 | 3.875 | 3.890 | 3.808 | 3.862 | 4,757,136 | +0.01(+0.26%) |
Jan 23, 2008 | 3.753 | 3.859 | 3.753 | 3.853 | 6,669,240 | +0.01(+0.35%) |
Jan 22, 2008 | 3.763 | 3.875 | 3.763 | 3.839 | 4,968,036 | -0.04(-0.95%) |
Jan 21, 2008 | 3.933 | 3.946 | 3.866 | 3.876 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.933 | 3.946 | 3.866 | 3.876 | 4,449,600 | -0.05(-1.19%) |
Jan 17, 2008 | 3.946 | 3.968 | 3.896 | 3.922 | 6,104,256 | -0.01(-0.13%) |
Jan 16, 2008 | 3.873 | 3.947 | 3.873 | 3.928 | 6,058,824 | +0.05(+1.35%) |
Jan 15, 2008 | 3.842 | 3.897 | 3.831 | 3.875 | 4,821,900 | +0.00(+0.13%) |
Jan 14, 2008 | 3.834 | 3.882 | 3.818 | 3.870 | 3,237,600 | +0.05(+1.24%) |
Jan 11, 2008 | 3.792 | 3.842 | 3.785 | 3.822 | 3,753,600 | +0.00(+0.07%) |
Jan 10, 2008 | 3.811 | 3.839 | 3.786 | 3.820 | 4,305,600 | +0.00(+0.04%) |
Jan 09, 2008 | 3.762 | 3.831 | 3.748 | 3.818 | 6,385,200 | +0.06(+1.60%) |
Jan 08, 2008 | 3.796 | 3.826 | 3.742 | 3.758 | 5,732,880 | -0.02(-0.51%) |
Jan 07, 2008 | 3.780 | 3.815 | 3.768 | 3.777 | 3,522,000 | +0.00(+0.04%) |
Jan 04, 2008 | 3.759 | 3.808 | 3.753 | 3.776 | 4,712,400 | -0.03(-0.85%) |
Jan 03, 2008 | 3.775 | 3.815 | 3.767 | 3.808 | 3,876,000 | +0.04(+1.11%) |
Jan 02, 2008 | 3.810 | 3.844 | 3.753 | 3.767 | 8,926,800 | -0.07(-1.72%) |