Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.464 | 4.503 | 4.460 | 4.475 | 102,020 | +0.00(+0.08%) |
Mar 28, 2008 | 4.492 | 4.514 | 4.471 | 4.471 | 214,715 | -0.02(-0.48%) |
Mar 27, 2008 | 4.546 | 4.557 | 4.492 | 4.492 | 424,956 | -0.03(-0.71%) |
Mar 26, 2008 | 4.539 | 4.539 | 4.496 | 4.525 | 316,989 | -0.04(-0.78%) |
Mar 25, 2008 | 4.532 | 4.571 | 4.510 | 4.560 | 178,649 | +0.01(+0.16%) |
Mar 24, 2008 | 4.503 | 4.568 | 4.492 | 4.553 | 277,619 | +0.08(+1.84%) |
Mar 21, 2008 | 4.410 | 4.471 | 4.378 | 4.471 | 265,913 | +0.00(+0.00%) |
Mar 20, 2008 | 4.410 | 4.471 | 4.378 | 4.471 | 265,913 | +0.04(+0.89%) |
Mar 19, 2008 | 4.460 | 4.502 | 4.382 | 4.432 | 311,593 | -0.03(-0.56%) |
Mar 18, 2008 | 4.392 | 4.457 | 4.346 | 4.457 | 522,892 | +0.14(+3.15%) |
Mar 17, 2008 | 4.328 | 4.357 | 4.163 | 4.321 | 1,067,018 | -0.08(-1.87%) |
Mar 14, 2008 | 4.478 | 4.489 | 4.364 | 4.403 | 504,985 | -0.06(-1.44%) |
Mar 13, 2008 | 4.464 | 4.496 | 4.382 | 4.467 | 307,576 | -0.01(-0.32%) |
Mar 12, 2008 | 4.528 | 4.564 | 4.482 | 4.482 | 384,138 | -0.05(-1.18%) |
Mar 11, 2008 | 4.532 | 4.535 | 4.439 | 4.535 | 286,566 | +0.11(+2.42%) |
Mar 10, 2008 | 4.450 | 4.457 | 4.410 | 4.428 | 258,625 | -0.03(-0.77%) |
Mar 07, 2008 | 4.478 | 4.518 | 4.439 | 4.462 | 223,381 | -0.03(-0.59%) |
Mar 06, 2008 | 4.539 | 4.539 | 4.489 | 4.489 | 261,124 | -0.06(-1.41%) |
Mar 05, 2008 | 4.564 | 4.585 | 4.510 | 4.553 | 269,512 | +0.03(+0.71%) |
Mar 04, 2008 | 4.518 | 4.539 | 4.471 | 4.521 | 470,248 | -0.06(-1.40%) |
Mar 03, 2008 | 4.521 | 4.585 | 4.492 | 4.585 | 502,958 | +0.07(+1.50%) |
Feb 29, 2008 | 4.614 | 4.621 | 4.510 | 4.518 | 488,700 | -0.20(-4.32%) |
Feb 28, 2008 | 4.618 | 4.721 | 4.571 | 4.721 | 461,441 | +0.09(+2.01%) |
Feb 27, 2008 | 4.621 | 4.682 | 4.611 | 4.628 | 292,375 | -0.01(-0.23%) |
Feb 26, 2008 | 4.593 | 4.668 | 4.575 | 4.639 | 407,245 | +0.03(+0.70%) |
Feb 25, 2008 | 4.535 | 4.607 | 4.532 | 4.607 | 221,424 | +0.07(+1.58%) |
Feb 22, 2008 | 4.528 | 4.539 | 4.460 | 4.535 | 322,631 | +0.03(+0.56%) |
Feb 21, 2008 | 4.614 | 4.614 | 4.510 | 4.510 | 253,576 | -0.07(-1.48%) |
Feb 20, 2008 | 4.489 | 4.600 | 4.489 | 4.578 | 552,852 | +0.02(+0.47%) |
Feb 19, 2008 | 4.600 | 4.617 | 4.507 | 4.557 | 445,365 | +0.03(+0.55%) |
Feb 18, 2008 | 4.525 | 4.560 | 4.507 | 4.532 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.525 | 4.560 | 4.507 | 4.532 | 438,323 | -0.01(-0.24%) |
Feb 14, 2008 | 4.628 | 4.646 | 4.543 | 4.543 | 298,867 | -0.07(-1.55%) |
Feb 13, 2008 | 4.596 | 4.621 | 4.575 | 4.614 | 458,315 | +0.06(+1.26%) |
Feb 12, 2008 | 4.557 | 4.611 | 4.539 | 4.557 | 338,262 | +0.01(+0.32%) |
Feb 11, 2008 | 4.557 | 4.588 | 4.525 | 4.543 | 239,317 | -0.01(-0.16%) |
Feb 08, 2008 | 4.543 | 4.578 | 4.525 | 4.550 | 204,929 | +0.00(+0.00%) |
Feb 07, 2008 | 4.507 | 4.585 | 4.492 | 4.550 | 296,471 | +0.03(+0.71%) |
Feb 06, 2008 | 4.585 | 4.585 | 4.510 | 4.518 | 425,236 | -0.03(-0.55%) |
Feb 05, 2008 | 4.632 | 4.632 | 4.539 | 4.543 | 507,283 | -0.13(-2.76%) |
Feb 04, 2008 | 4.700 | 4.704 | 4.668 | 4.671 | 128,884 | -0.04(-0.84%) |
Feb 01, 2008 | 4.664 | 4.718 | 4.661 | 4.711 | 154,885 | +0.03(+0.53%) |
Jan 31, 2008 | 4.550 | 4.693 | 4.500 | 4.686 | 433,769 | +0.10(+2.18%) |
Jan 30, 2008 | 4.600 | 4.718 | 4.571 | 4.585 | 177,251 | -0.02(-0.39%) |
Jan 29, 2008 | 4.600 | 4.614 | 4.568 | 4.603 | 190,671 | +0.04(+0.86%) |
Jan 28, 2008 | 4.496 | 4.564 | 4.467 | 4.564 | 317,319 | +0.06(+1.43%) |
Jan 25, 2008 | 4.646 | 4.653 | 4.492 | 4.500 | 494,012 | -0.09(-2.02%) |
Jan 24, 2008 | 4.543 | 4.607 | 4.521 | 4.593 | 369,880 | +0.05(+1.02%) |
Jan 23, 2008 | 4.256 | 4.553 | 4.256 | 4.546 | 618,714 | +0.14(+3.17%) |
Jan 22, 2008 | 4.274 | 4.446 | 4.206 | 4.407 | 580,865 | -0.09(-1.91%) |
Jan 21, 2008 | 4.496 | 4.557 | 4.428 | 4.492 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.496 | 4.557 | 4.428 | 4.492 | 561,317 | -0.05(-1.02%) |
Jan 17, 2008 | 4.582 | 4.618 | 4.496 | 4.539 | 1,034,506 | -0.05(-1.17%) |
Jan 16, 2008 | 4.600 | 4.632 | 4.553 | 4.593 | 475,504 | -0.03(-0.62%) |
Jan 15, 2008 | 4.653 | 4.664 | 4.603 | 4.621 | 388,488 | -0.09(-1.82%) |
Jan 14, 2008 | 4.689 | 4.746 | 4.682 | 4.707 | 264,289 | +0.04(+0.84%) |
Jan 11, 2008 | 4.696 | 4.714 | 4.650 | 4.668 | 395,578 | -0.08(-1.66%) |
Jan 10, 2008 | 4.664 | 4.764 | 4.661 | 4.746 | 303,860 | +0.05(+0.99%) |
Jan 09, 2008 | 4.650 | 4.700 | 4.596 | 4.700 | 258,225 | +0.06(+1.23%) |
Jan 08, 2008 | 4.729 | 4.779 | 4.636 | 4.643 | 351,148 | -0.08(-1.76%) |
Jan 07, 2008 | 4.743 | 4.764 | 4.686 | 4.726 | 221,145 | -0.01(-0.28%) |
Jan 04, 2008 | 4.890 | 4.890 | 4.729 | 4.739 | 325,427 | -0.15(-3.00%) |
Jan 03, 2008 | 4.897 | 4.915 | 4.868 | 4.886 | 171,201 | -0.03(-0.58%) |
Jan 02, 2008 | 4.993 | 4.997 | 4.904 | 4.915 | 246,972 | -0.14(-2.69%) |