Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.929 | 3.964 | 3.926 | 3.939 | 115,895 | +0.00(+0.08%) |
Mar 28, 2008 | 3.955 | 3.974 | 3.936 | 3.936 | 243,917 | -0.02(-0.48%) |
Mar 27, 2008 | 4.002 | 4.011 | 3.955 | 3.955 | 482,752 | -0.03(-0.71%) |
Mar 26, 2008 | 3.996 | 3.996 | 3.958 | 3.983 | 360,101 | -0.03(-0.78%) |
Mar 25, 2008 | 3.989 | 4.024 | 3.970 | 4.014 | 202,946 | +0.01(+0.16%) |
Mar 24, 2008 | 3.964 | 4.021 | 3.955 | 4.008 | 315,377 | +0.07(+1.84%) |
Mar 21, 2008 | 3.882 | 3.936 | 3.854 | 3.936 | 302,079 | +0.00(+0.00%) |
Mar 20, 2008 | 3.882 | 3.936 | 3.854 | 3.936 | 302,079 | +0.03(+0.89%) |
Mar 19, 2008 | 3.926 | 3.963 | 3.857 | 3.901 | 353,972 | -0.02(-0.56%) |
Mar 18, 2008 | 3.866 | 3.923 | 3.826 | 3.923 | 594,008 | +0.12(+3.15%) |
Mar 17, 2008 | 3.810 | 3.835 | 3.665 | 3.804 | 1,212,137 | -0.07(-1.87%) |
Mar 14, 2008 | 3.942 | 3.952 | 3.841 | 3.876 | 573,665 | -0.06(-1.44%) |
Mar 13, 2008 | 3.929 | 3.958 | 3.857 | 3.933 | 349,408 | -0.01(-0.32%) |
Mar 12, 2008 | 3.986 | 4.018 | 3.945 | 3.945 | 436,382 | -0.05(-1.18%) |
Mar 11, 2008 | 3.989 | 3.992 | 3.907 | 3.992 | 325,540 | +0.09(+2.42%) |
Mar 10, 2008 | 3.917 | 3.923 | 3.882 | 3.898 | 293,799 | -0.03(-0.77%) |
Mar 07, 2008 | 3.942 | 3.977 | 3.907 | 3.928 | 253,762 | -0.02(-0.59%) |
Mar 06, 2008 | 3.996 | 3.996 | 3.952 | 3.952 | 296,638 | -0.06(-1.41%) |
Mar 05, 2008 | 4.018 | 4.037 | 3.970 | 4.008 | 306,166 | +0.03(+0.71%) |
Mar 04, 2008 | 3.977 | 3.996 | 3.936 | 3.980 | 534,203 | -0.06(-1.40%) |
Mar 03, 2008 | 3.980 | 4.037 | 3.955 | 4.037 | 571,363 | +0.06(+1.50%) |
Feb 29, 2008 | 4.062 | 4.068 | 3.970 | 3.977 | 555,165 | -0.18(-4.32%) |
Feb 28, 2008 | 4.065 | 4.156 | 4.024 | 4.156 | 524,199 | +0.08(+2.01%) |
Feb 27, 2008 | 4.068 | 4.122 | 4.059 | 4.074 | 332,140 | -0.01(-0.23%) |
Feb 26, 2008 | 4.043 | 4.109 | 4.027 | 4.084 | 462,632 | +0.03(+0.70%) |
Feb 25, 2008 | 3.992 | 4.055 | 3.989 | 4.055 | 251,539 | +0.06(+1.58%) |
Feb 22, 2008 | 3.986 | 3.996 | 3.926 | 3.992 | 366,510 | +0.02(+0.56%) |
Feb 21, 2008 | 4.062 | 4.062 | 3.970 | 3.970 | 288,063 | -0.06(-1.48%) |
Feb 20, 2008 | 3.952 | 4.049 | 3.952 | 4.030 | 628,042 | +0.02(+0.47%) |
Feb 19, 2008 | 4.049 | 4.064 | 3.967 | 4.011 | 505,937 | +0.02(+0.55%) |
Feb 18, 2008 | 3.983 | 4.014 | 3.967 | 3.989 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.983 | 4.014 | 3.967 | 3.989 | 497,937 | -0.01(-0.24%) |
Feb 14, 2008 | 4.074 | 4.090 | 3.999 | 3.999 | 339,514 | -0.06(-1.55%) |
Feb 13, 2008 | 4.046 | 4.068 | 4.027 | 4.062 | 520,648 | +0.05(+1.26%) |
Feb 12, 2008 | 4.011 | 4.059 | 3.996 | 4.011 | 384,267 | +0.01(+0.31%) |
Feb 11, 2008 | 4.011 | 4.038 | 3.983 | 3.999 | 271,865 | -0.01(-0.16%) |
Feb 08, 2008 | 3.999 | 4.030 | 3.983 | 4.005 | 232,801 | +0.00(+0.00%) |
Feb 07, 2008 | 3.967 | 4.037 | 3.955 | 4.005 | 336,793 | +0.03(+0.71%) |
Feb 06, 2008 | 4.037 | 4.037 | 3.970 | 3.977 | 483,070 | -0.02(-0.55%) |
Feb 05, 2008 | 4.077 | 4.077 | 3.996 | 3.999 | 576,276 | -0.11(-2.76%) |
Feb 04, 2008 | 4.137 | 4.140 | 4.109 | 4.112 | 146,413 | -0.03(-0.84%) |
Feb 01, 2008 | 4.106 | 4.153 | 4.103 | 4.147 | 175,950 | +0.02(+0.53%) |
Jan 31, 2008 | 4.005 | 4.131 | 3.961 | 4.125 | 492,763 | +0.09(+2.18%) |
Jan 30, 2008 | 4.049 | 4.153 | 4.024 | 4.037 | 201,358 | -0.02(-0.39%) |
Jan 29, 2008 | 4.049 | 4.062 | 4.021 | 4.052 | 216,603 | +0.03(+0.86%) |
Jan 28, 2008 | 3.958 | 4.018 | 3.933 | 4.018 | 360,476 | +0.06(+1.43%) |
Jan 25, 2008 | 4.090 | 4.096 | 3.955 | 3.961 | 561,199 | -0.08(-2.03%) |
Jan 24, 2008 | 3.999 | 4.055 | 3.980 | 4.043 | 420,185 | +0.04(+1.02%) |
Jan 23, 2008 | 3.747 | 4.008 | 3.747 | 4.002 | 702,862 | +0.12(+3.17%) |
Jan 22, 2008 | 3.763 | 3.914 | 3.703 | 3.879 | 659,865 | -0.08(-1.91%) |
Jan 21, 2008 | 3.958 | 4.011 | 3.898 | 3.955 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.958 | 4.011 | 3.898 | 3.955 | 637,659 | -0.04(-1.02%) |
Jan 17, 2008 | 4.033 | 4.065 | 3.958 | 3.996 | 1,175,204 | -0.05(-1.17%) |
Jan 16, 2008 | 4.049 | 4.077 | 4.008 | 4.043 | 540,174 | -0.03(-0.62%) |
Jan 15, 2008 | 4.096 | 4.106 | 4.052 | 4.068 | 441,324 | -0.08(-1.82%) |
Jan 14, 2008 | 4.128 | 4.178 | 4.122 | 4.144 | 300,234 | +0.03(+0.84%) |
Jan 11, 2008 | 4.134 | 4.150 | 4.093 | 4.109 | 449,379 | -0.07(-1.66%) |
Jan 10, 2008 | 4.106 | 4.194 | 4.103 | 4.178 | 345,187 | +0.04(+0.99%) |
Jan 09, 2008 | 4.093 | 4.137 | 4.046 | 4.137 | 293,345 | +0.05(+1.23%) |
Jan 08, 2008 | 4.162 | 4.207 | 4.081 | 4.087 | 398,906 | -0.07(-1.76%) |
Jan 07, 2008 | 4.175 | 4.194 | 4.125 | 4.160 | 251,221 | -0.01(-0.28%) |
Jan 04, 2008 | 4.304 | 4.304 | 4.162 | 4.172 | 369,686 | -0.13(-3.00%) |
Jan 03, 2008 | 4.310 | 4.326 | 4.285 | 4.301 | 194,485 | -0.03(-0.58%) |
Jan 02, 2008 | 4.395 | 4.399 | 4.317 | 4.326 | 280,561 | -0.12(-2.69%) |