Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.840 | 3.925 | 3.692 | 3.778 | 124,808 | -0.07(-1.81%) |
Mar 28, 2008 | 3.809 | 3.925 | 3.793 | 3.847 | 243,252 | +0.04(+1.02%) |
Mar 27, 2008 | 3.747 | 3.832 | 3.692 | 3.809 | 139,370 | +0.06(+1.66%) |
Mar 26, 2008 | 3.654 | 3.747 | 3.654 | 3.747 | 146,971 | +0.12(+3.21%) |
Mar 25, 2008 | 3.584 | 3.630 | 3.460 | 3.630 | 135,480 | +0.08(+2.18%) |
Mar 24, 2008 | 3.304 | 3.553 | 3.304 | 3.553 | 325,091 | +0.25(+7.51%) |
Mar 21, 2008 | 3.374 | 3.374 | 3.258 | 3.304 | 226,744 | +0.00(+0.00%) |
Mar 20, 2008 | 3.374 | 3.374 | 3.258 | 3.304 | 226,744 | -0.09(-2.52%) |
Mar 19, 2008 | 3.607 | 3.615 | 3.390 | 3.390 | 330,462 | -0.22(-6.02%) |
Mar 18, 2008 | 3.685 | 3.685 | 3.553 | 3.607 | 184,742 | +0.03(+0.87%) |
Mar 17, 2008 | 3.785 | 3.785 | 3.506 | 3.576 | 350,829 | -0.23(-6.11%) |
Mar 14, 2008 | 3.948 | 3.964 | 3.778 | 3.809 | 243,468 | -0.12(-3.16%) |
Mar 13, 2008 | 3.801 | 3.933 | 3.778 | 3.933 | 220,722 | +0.09(+2.42%) |
Mar 12, 2008 | 3.902 | 4.049 | 3.840 | 3.840 | 257,989 | -0.06(-1.59%) |
Mar 11, 2008 | 3.879 | 4.096 | 3.816 | 3.902 | 379,250 | -0.04(-0.98%) |
Mar 10, 2008 | 4.321 | 4.321 | 3.933 | 3.941 | 474,807 | -0.22(-5.40%) |
Mar 07, 2008 | 4.243 | 4.274 | 3.995 | 4.166 | 203,663 | -0.09(-2.01%) |
Mar 06, 2008 | 4.220 | 4.321 | 4.220 | 4.251 | 205,989 | -0.02(-0.36%) |
Mar 05, 2008 | 4.158 | 4.274 | 4.111 | 4.266 | 264,500 | +0.15(+3.58%) |
Mar 04, 2008 | 4.251 | 4.274 | 4.003 | 4.119 | 401,529 | -0.07(-1.67%) |
Mar 03, 2008 | 4.274 | 4.290 | 4.142 | 4.189 | 213,617 | -0.12(-2.88%) |
Feb 29, 2008 | 4.460 | 4.460 | 4.243 | 4.313 | 205,024 | -0.09(-2.11%) |
Feb 28, 2008 | 4.251 | 4.499 | 4.251 | 4.406 | 513,481 | +0.14(+3.27%) |
Feb 27, 2008 | 4.259 | 4.266 | 4.197 | 4.266 | 154,737 | +0.03(+0.73%) |
Feb 26, 2008 | 4.150 | 4.290 | 4.142 | 4.235 | 218,918 | +0.02(+0.55%) |
Feb 25, 2008 | 4.220 | 4.259 | 4.119 | 4.212 | 196,323 | +0.05(+1.12%) |
Feb 22, 2008 | 4.134 | 4.220 | 4.111 | 4.166 | 158,719 | +0.03(+0.75%) |
Feb 21, 2008 | 4.111 | 4.197 | 4.072 | 4.134 | 223,703 | -0.02(-0.37%) |
Feb 20, 2008 | 4.119 | 4.197 | 4.072 | 4.150 | 184,773 | +0.04(+0.94%) |
Feb 19, 2008 | 4.228 | 4.228 | 4.088 | 4.111 | 218,686 | +0.03(+0.76%) |
Feb 18, 2008 | 4.204 | 4.220 | 4.057 | 4.080 | 250,187 | +0.00(+0.00%) |
Feb 15, 2008 | 4.204 | 4.220 | 4.057 | 4.080 | 250,187 | -0.01(-0.19%) |
Feb 14, 2008 | 4.212 | 4.305 | 3.995 | 4.088 | 490,304 | -0.03(-0.75%) |
Feb 13, 2008 | 3.910 | 4.119 | 3.910 | 4.119 | 316,687 | +0.18(+4.53%) |
Feb 12, 2008 | 3.879 | 3.972 | 3.879 | 3.941 | 164,238 | +0.02(+0.59%) |
Feb 11, 2008 | 3.762 | 3.917 | 3.731 | 3.917 | 128,374 | +0.16(+4.12%) |
Feb 08, 2008 | 3.770 | 3.879 | 3.731 | 3.762 | 105,627 | -0.03(-0.82%) |
Feb 07, 2008 | 3.801 | 3.801 | 3.568 | 3.793 | 62,194 | -0.01(-0.20%) |
Feb 06, 2008 | 3.801 | 3.902 | 3.770 | 3.801 | 203,883 | +0.06(+1.66%) |
Feb 05, 2008 | 3.879 | 3.933 | 3.723 | 3.739 | 458,711 | -0.29(-7.13%) |
Feb 04, 2008 | 3.739 | 4.026 | 3.739 | 4.026 | 254,787 | +0.29(+7.68%) |
Feb 01, 2008 | 3.747 | 3.832 | 3.685 | 3.739 | 257,066 | +0.02(+0.42%) |
Jan 31, 2008 | 3.669 | 3.770 | 3.669 | 3.723 | 74,437 | -0.02(-0.41%) |
Jan 30, 2008 | 3.723 | 3.785 | 3.669 | 3.739 | 93,108 | +0.04(+1.05%) |
Jan 29, 2008 | 3.646 | 3.723 | 3.646 | 3.700 | 59,598 | +0.03(+0.85%) |
Jan 28, 2008 | 3.498 | 3.716 | 3.491 | 3.669 | 244,697 | +0.04(+1.07%) |
Jan 25, 2008 | 3.654 | 3.731 | 3.591 | 3.630 | 215,040 | -0.03(-0.85%) |
Jan 24, 2008 | 3.413 | 3.685 | 3.413 | 3.661 | 201,662 | +0.17(+4.89%) |
Jan 23, 2008 | 3.522 | 3.638 | 3.304 | 3.491 | 349,932 | -0.14(-3.85%) |
Jan 22, 2008 | 3.491 | 3.685 | 3.405 | 3.630 | 299,054 | -0.13(-3.51%) |
Jan 21, 2008 | 3.723 | 3.948 | 3.723 | 3.762 | 223,230 | +0.00(+0.00%) |
Jan 18, 2008 | 3.723 | 3.948 | 3.723 | 3.762 | 223,230 | +0.02(+0.41%) |
Jan 17, 2008 | 3.956 | 3.956 | 3.723 | 3.747 | 264,657 | -0.21(-5.29%) |
Jan 16, 2008 | 3.979 | 4.018 | 3.793 | 3.956 | 312,454 | -0.11(-2.67%) |
Jan 15, 2008 | 4.065 | 4.150 | 3.995 | 4.065 | 217,815 | -0.12(-2.78%) |
Jan 14, 2008 | 4.096 | 4.189 | 4.018 | 4.181 | 180,481 | +0.16(+3.85%) |
Jan 11, 2008 | 3.979 | 4.026 | 3.898 | 4.026 | 220,269 | +0.00(+0.00%) |
Jan 10, 2008 | 4.181 | 4.181 | 3.948 | 4.026 | 202,919 | -0.02(-0.38%) |
Jan 09, 2008 | 3.956 | 4.080 | 3.879 | 4.041 | 369,748 | +0.12(+3.17%) |
Jan 08, 2008 | 3.809 | 3.979 | 3.809 | 3.917 | 158,073 | +0.05(+1.41%) |
Jan 07, 2008 | 4.142 | 4.142 | 3.801 | 3.863 | 209,404 | -0.05(-1.19%) |
Jan 04, 2008 | 4.134 | 4.148 | 3.910 | 3.910 | 190,421 | -0.22(-5.44%) |
Jan 03, 2008 | 4.041 | 4.150 | 4.003 | 4.134 | 215,740 | +0.14(+3.50%) |
Jan 02, 2008 | 3.925 | 4.065 | 3.925 | 3.995 | 129,463 | +0.05(+1.38%) |