Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.480 | 4.480 | 4.100 | 4.210 | 45,408 | -0.14(-3.22%) |
Mar 28, 2008 | 4.500 | 4.500 | 4.290 | 4.350 | 44,200 | -0.09(-2.02%) |
Mar 27, 2008 | 4.480 | 4.500 | 4.380 | 4.440 | 46,300 | +0.09(+2.07%) |
Mar 26, 2008 | 4.300 | 4.410 | 4.150 | 4.350 | 64,140 | +0.16(+3.82%) |
Mar 25, 2008 | 4.160 | 4.200 | 4.149 | 4.190 | 39,400 | +0.03(+0.72%) |
Mar 24, 2008 | 4.390 | 4.390 | 4.000 | 4.160 | 46,392 | +0.12(+2.97%) |
Mar 21, 2008 | 4.000 | 4.040 | 3.780 | 4.040 | 92,710 | +0.00(+0.00%) |
Mar 20, 2008 | 4.000 | 4.040 | 3.780 | 4.040 | 92,710 | +0.03(+0.75%) |
Mar 19, 2008 | 4.320 | 4.320 | 4.000 | 4.010 | 79,510 | -0.31(-7.18%) |
Mar 18, 2008 | 4.410 | 4.600 | 4.280 | 4.320 | 38,550 | -0.18(-4.00%) |
Mar 17, 2008 | 4.600 | 4.700 | 4.480 | 4.500 | 93,970 | -0.20(-4.26%) |
Mar 14, 2008 | 4.830 | 4.830 | 4.600 | 4.700 | 64,000 | -0.13(-2.69%) |
Mar 13, 2008 | 4.610 | 4.900 | 4.610 | 4.830 | 28,350 | +0.10(+2.11%) |
Mar 12, 2008 | 4.830 | 4.830 | 4.610 | 4.730 | 16,000 | +0.00(+0.00%) |
Mar 11, 2008 | 4.600 | 4.780 | 4.600 | 4.730 | 29,500 | +0.10(+2.16%) |
Mar 10, 2008 | 4.800 | 4.800 | 4.550 | 4.630 | 105,500 | +0.01(+0.22%) |
Mar 07, 2008 | 4.700 | 4.700 | 4.550 | 4.620 | 44,938 | +0.01(+0.33%) |
Mar 06, 2008 | 4.730 | 4.730 | 4.600 | 4.605 | 16,649 | -0.03(-0.75%) |
Mar 05, 2008 | 4.500 | 4.840 | 4.480 | 4.640 | 55,200 | +0.10(+2.20%) |
Mar 04, 2008 | 4.700 | 4.790 | 4.430 | 4.540 | 51,075 | -0.25(-5.22%) |
Mar 03, 2008 | 4.850 | 4.880 | 4.760 | 4.790 | 55,322 | -0.04(-0.83%) |
Feb 29, 2008 | 5.000 | 5.000 | 4.790 | 4.830 | 69,400 | -0.21(-4.17%) |
Feb 28, 2008 | 5.120 | 5.120 | 4.950 | 5.040 | 41,700 | -0.03(-0.59%) |
Feb 27, 2008 | 4.900 | 5.090 | 4.900 | 5.070 | 47,700 | +0.17(+3.47%) |
Feb 26, 2008 | 4.750 | 4.960 | 4.680 | 4.900 | 61,900 | +0.25(+5.38%) |
Feb 25, 2008 | 4.390 | 4.730 | 4.390 | 4.650 | 73,800 | +0.31(+7.14%) |
Feb 22, 2008 | 4.260 | 4.400 | 4.110 | 4.340 | 76,234 | +0.14(+3.33%) |
Feb 21, 2008 | 4.060 | 4.300 | 4.040 | 4.200 | 63,700 | +0.15(+3.70%) |
Feb 20, 2008 | 4.000 | 4.080 | 3.960 | 4.050 | 51,941 | +0.02(+0.50%) |
Feb 19, 2008 | 4.320 | 4.320 | 3.940 | 4.030 | 111,893 | -0.08(-1.95%) |
Feb 18, 2008 | 4.180 | 4.240 | 4.020 | 4.110 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.180 | 4.240 | 4.020 | 4.110 | 60,700 | -0.06(-1.44%) |
Feb 14, 2008 | 4.110 | 4.200 | 4.110 | 4.170 | 22,842 | -0.04(-0.95%) |
Feb 13, 2008 | 4.300 | 4.350 | 4.120 | 4.210 | 49,200 | -0.13(-3.00%) |
Feb 12, 2008 | 4.550 | 4.550 | 4.300 | 4.340 | 37,200 | -0.17(-3.77%) |
Feb 11, 2008 | 4.680 | 4.680 | 4.350 | 4.510 | 49,760 | -0.03(-0.66%) |
Feb 08, 2008 | 4.330 | 4.590 | 4.300 | 4.540 | 34,150 | +0.26(+6.07%) |
Feb 07, 2008 | 4.150 | 4.300 | 4.120 | 4.280 | 28,450 | +0.04(+0.94%) |
Feb 06, 2008 | 4.350 | 4.370 | 4.150 | 4.240 | 89,300 | -0.18(-4.07%) |
Feb 05, 2008 | 4.480 | 4.490 | 4.410 | 4.420 | 32,887 | -0.03(-0.67%) |
Feb 04, 2008 | 4.500 | 4.510 | 4.410 | 4.450 | 25,000 | +0.01(+0.23%) |
Feb 01, 2008 | 4.460 | 4.630 | 4.400 | 4.440 | 34,300 | -0.06(-1.33%) |
Jan 31, 2008 | 5.000 | 5.000 | 4.479 | 4.500 | 69,165 | -0.29(-6.05%) |
Jan 30, 2008 | 4.650 | 4.914 | 4.620 | 4.790 | 40,200 | +0.17(+3.68%) |
Jan 29, 2008 | 4.550 | 4.620 | 4.530 | 4.620 | 15,200 | +0.09(+1.99%) |
Jan 28, 2008 | 4.750 | 4.750 | 4.450 | 4.530 | 50,500 | +0.09(+2.03%) |
Jan 25, 2008 | 4.920 | 4.920 | 4.440 | 4.440 | 93,767 | -0.08(-1.77%) |
Jan 24, 2008 | 4.240 | 4.690 | 4.240 | 4.520 | 72,995 | +0.28(+6.60%) |
Jan 23, 2008 | 4.500 | 4.590 | 4.070 | 4.240 | 91,150 | -0.32(-7.02%) |
Jan 22, 2008 | 4.360 | 4.880 | 4.090 | 4.560 | 132,904 | +0.05(+1.11%) |
Jan 21, 2008 | 4.850 | 4.850 | 4.510 | 4.510 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.850 | 4.850 | 4.510 | 4.510 | 84,700 | -0.32(-6.63%) |
Jan 17, 2008 | 5.070 | 5.094 | 4.830 | 4.830 | 82,948 | -0.33(-6.40%) |
Jan 16, 2008 | 5.060 | 5.310 | 5.060 | 5.160 | 84,788 | -0.07(-1.34%) |
Jan 15, 2008 | 5.520 | 5.520 | 5.150 | 5.230 | 118,368 | -0.11(-2.06%) |
Jan 14, 2008 | 5.400 | 5.550 | 5.250 | 5.340 | 143,800 | +0.19(+3.69%) |
Jan 11, 2008 | 5.200 | 5.350 | 5.110 | 5.150 | 53,400 | -0.09(-1.72%) |
Jan 10, 2008 | 5.250 | 5.410 | 5.160 | 5.240 | 42,950 | -0.08(-1.50%) |
Jan 09, 2008 | 5.670 | 5.670 | 5.270 | 5.320 | 67,200 | -0.14(-2.56%) |
Jan 08, 2008 | 5.730 | 5.760 | 5.400 | 5.460 | 105,823 | -0.04(-0.73%) |
Jan 07, 2008 | 5.550 | 5.640 | 5.350 | 5.500 | 135,255 | +0.26(+4.96%) |
Jan 04, 2008 | 5.660 | 5.660 | 5.200 | 5.240 | 183,304 | -0.27(-4.90%) |
Jan 03, 2008 | 5.310 | 5.640 | 5.290 | 5.510 | 102,447 | +0.26(+4.95%) |
Jan 02, 2008 | 5.490 | 5.870 | 5.110 | 5.250 | 113,150 | -0.17(-3.14%) |
Jan 01, 2008 | 5.710 | 5.710 | 5.300 | 5.420 | 106,621 | +0.00(+0.00%) |
Dec 31, 2007 | 5.710 | 5.710 | 5.300 | 5.420 | 106,621 | +0.08(+1.50%) |
Dec 28, 2007 | 5.340 | 5.340 | 4.950 | 5.340 | 55,460 | +0.44(+8.98%) |
Dec 27, 2007 | 5.000 | 5.000 | 4.550 | 4.900 | 110,125 | -0.25(-4.85%) |
Dec 26, 2007 | 4.770 | 5.450 | 4.550 | 5.150 | 88,200 | +0.77(+17.58%) |
Dec 24, 2007 | 4.000 | 4.500 | 4.000 | 4.380 | 70,600 | +0.41(+10.33%) |
Dec 21, 2007 | 4.020 | 4.070 | 3.920 | 3.970 | 46,000 | +0.03(+0.76%) |
Dec 20, 2007 | 3.750 | 3.970 | 3.750 | 3.940 | 35,000 | +0.13(+3.41%) |
Dec 19, 2007 | 3.850 | 3.990 | 3.800 | 3.810 | 47,400 | -0.09(-2.31%) |
Dec 18, 2007 | 4.560 | 4.560 | 3.870 | 3.900 | 93,500 | -0.28(-6.70%) |
Dec 17, 2007 | 4.150 | 4.360 | 4.050 | 4.180 | 44,200 | -0.15(-3.46%) |
Dec 14, 2007 | 4.210 | 4.330 | 4.200 | 4.330 | 25,100 | +0.09(+2.12%) |
Dec 13, 2007 | 4.330 | 4.340 | 4.210 | 4.240 | 31,790 | -0.05(-1.17%) |
Dec 12, 2007 | 4.500 | 4.500 | 4.210 | 4.290 | 56,500 | -0.13(-2.94%) |
Dec 11, 2007 | 4.480 | 4.480 | 4.400 | 4.420 | 30,500 | -0.03(-0.67%) |
Dec 10, 2007 | 4.990 | 4.990 | 4.450 | 4.450 | 135,750 | -0.23(-4.91%) |
Dec 07, 2007 | 4.850 | 4.850 | 4.650 | 4.680 | 107,100 | -0.11(-2.30%) |
Dec 06, 2007 | 4.850 | 4.900 | 4.700 | 4.790 | 31,900 | -0.10(-2.04%) |
Dec 05, 2007 | 4.900 | 4.900 | 4.830 | 4.890 | 17,800 | +0.00(+0.00%) |
Dec 04, 2007 | 4.940 | 4.950 | 4.800 | 4.890 | 36,800 | -0.09(-1.81%) |
Dec 03, 2007 | 5.240 | 5.240 | 4.750 | 4.980 | 23,950 | +0.13(+2.68%) |
Nov 30, 2007 | 4.960 | 4.960 | 4.680 | 4.850 | 30,200 | +0.04(+0.83%) |
Nov 29, 2007 | 4.800 | 4.930 | 4.750 | 4.810 | 35,800 | -0.04(-0.82%) |
Nov 28, 2007 | 4.810 | 4.940 | 4.810 | 4.850 | 22,800 | +0.00(+0.00%) |
Nov 27, 2007 | 5.000 | 5.000 | 4.700 | 4.850 | 64,900 | -0.20(-3.96%) |
Nov 26, 2007 | 6.020 | 6.020 | 5.040 | 5.050 | 104,600 | -0.47(-8.51%) |
Nov 23, 2007 | 5.350 | 5.520 | 5.350 | 5.520 | 28,300 | +0.15(+2.79%) |
Nov 21, 2007 | 5.450 | 5.540 | 5.310 | 5.370 | 32,956 | -0.08(-1.47%) |
Nov 20, 2007 | 5.550 | 5.600 | 5.450 | 5.450 | 45,500 | -0.05(-0.91%) |
Nov 19, 2007 | 6.000 | 6.000 | 5.490 | 5.500 | 74,125 | -0.22(-3.85%) |
Nov 16, 2007 | 5.700 | 5.750 | 5.650 | 5.720 | 65,300 | +0.01(+0.18%) |
Nov 15, 2007 | 5.940 | 5.990 | 5.590 | 5.710 | 65,200 | -0.05(-0.87%) |
Nov 14, 2007 | 6.170 | 6.170 | 5.730 | 5.760 | 81,500 | +0.10(+1.77%) |
Nov 13, 2007 | 5.630 | 5.800 | 5.620 | 5.660 | 60,300 | +0.03(+0.53%) |
Nov 12, 2007 | 5.770 | 5.770 | 5.550 | 5.630 | 123,650 | -0.04(-0.71%) |
Nov 09, 2007 | 5.800 | 5.800 | 5.610 | 5.670 | 22,400 | -0.18(-3.08%) |
Nov 08, 2007 | 6.000 | 6.190 | 5.760 | 5.850 | 41,400 | -0.15(-2.50%) |
Nov 07, 2007 | 6.400 | 6.500 | 5.980 | 6.000 | 34,600 | -0.25(-4.00%) |
Nov 06, 2007 | 5.610 | 6.450 | 5.610 | 6.250 | 64,520 | +0.40(+6.84%) |
Nov 05, 2007 | 5.870 | 5.930 | 5.770 | 5.850 | 27,400 | -0.01(-0.17%) |
Nov 02, 2007 | 5.640 | 5.950 | 5.640 | 5.860 | 38,800 | +0.21(+3.72%) |
Nov 01, 2007 | 5.650 | 5.750 | 5.610 | 5.650 | 27,100 | -0.07(-1.22%) |
Oct 31, 2007 | 5.620 | 5.740 | 5.610 | 5.720 | 37,900 | +0.07(+1.24%) |
Oct 30, 2007 | 5.750 | 5.790 | 5.650 | 5.650 | 25,900 | -0.17(-3.00%) |
Oct 29, 2007 | 5.950 | 5.994 | 5.800 | 5.825 | 25,900 | -0.03(-0.43%) |
Oct 26, 2007 | 5.790 | 6.010 | 5.790 | 5.850 | 22,000 | +0.09(+1.56%) |
Oct 25, 2007 | 5.900 | 5.950 | 5.710 | 5.760 | 20,100 | -0.08(-1.37%) |
Oct 24, 2007 | 5.990 | 6.060 | 5.840 | 5.840 | 17,100 | -0.23(-3.79%) |
Oct 23, 2007 | 5.870 | 6.100 | 5.870 | 6.070 | 56,600 | +0.28(+4.84%) |
Oct 22, 2007 | 5.660 | 5.800 | 5.610 | 5.790 | 31,900 | -0.06(-1.03%) |
Oct 19, 2007 | 5.980 | 5.980 | 5.670 | 5.850 | 13,400 | -0.09(-1.52%) |
Oct 18, 2007 | 5.950 | 5.950 | 5.743 | 5.940 | 11,400 | +0.04(+0.68%) |
Oct 17, 2007 | 6.060 | 6.190 | 5.900 | 5.900 | 43,000 | -0.10(-1.67%) |
Oct 16, 2007 | 5.980 | 6.310 | 5.950 | 6.000 | 67,300 | +0.10(+1.69%) |
Oct 15, 2007 | 5.950 | 6.020 | 5.830 | 5.900 | 36,900 | +0.07(+1.20%) |
Oct 12, 2007 | 5.670 | 5.880 | 5.650 | 5.830 | 29,600 | +0.16(+2.87%) |
Oct 11, 2007 | 5.500 | 5.790 | 5.500 | 5.667 | 53,700 | +0.17(+3.04%) |
Oct 10, 2007 | 5.300 | 5.500 | 5.300 | 5.500 | 62,800 | +0.20(+3.77%) |
Oct 09, 2007 | 5.350 | 5.360 | 5.230 | 5.300 | 43,600 | -0.05(-0.93%) |
Oct 08, 2007 | 5.450 | 5.500 | 5.210 | 5.350 | 19,900 | +0.00(+0.00%) |
Oct 05, 2007 | 5.300 | 5.380 | 5.200 | 5.350 | 43,500 | +0.06(+1.13%) |
Oct 04, 2007 | 4.990 | 5.290 | 4.990 | 5.290 | 42,500 | +0.24(+4.75%) |
Oct 03, 2007 | 5.500 | 5.500 | 4.940 | 5.050 | 63,400 | -0.17(-3.26%) |
Oct 02, 2007 | 4.970 | 5.220 | 4.970 | 5.220 | 26,200 | +0.17(+3.37%) |
Oct 01, 2007 | 5.060 | 5.090 | 5.030 | 5.050 | 15,700 | -0.05(-0.98%) |
Sep 28, 2007 | 5.100 | 5.140 | 5.018 | 5.100 | 12,300 | +0.04(+0.79%) |
Sep 27, 2007 | 5.100 | 5.100 | 5.000 | 5.060 | 24,600 | +0.10(+2.02%) |
Sep 26, 2007 | 5.020 | 5.030 | 4.857 | 4.960 | 13,000 | +0.01(+0.20%) |
Sep 25, 2007 | 4.750 | 4.970 | 4.620 | 4.950 | 48,800 | +0.10(+2.06%) |
Sep 24, 2007 | 4.660 | 4.990 | 4.660 | 4.850 | 55,600 | +0.23(+4.98%) |
Sep 21, 2007 | 4.690 | 4.830 | 4.600 | 4.620 | 59,300 | -0.03(-0.65%) |