Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.379 | 4.379 | 4.206 | 4.316 | 767,543 | +0.07(+1.70%) |
Mar 28, 2008 | 4.252 | 4.396 | 4.234 | 4.243 | 528,425 | -0.08(-1.88%) |
Mar 27, 2008 | 4.370 | 4.442 | 4.325 | 4.325 | 830,284 | -0.01(-0.21%) |
Mar 26, 2008 | 4.586 | 4.595 | 4.298 | 4.334 | 1,437,598 | -0.28(-6.07%) |
Mar 25, 2008 | 4.604 | 4.659 | 4.505 | 4.614 | 801,070 | +0.02(+0.39%) |
Mar 24, 2008 | 4.469 | 4.659 | 4.469 | 4.595 | 1,344,058 | +0.16(+3.67%) |
Mar 21, 2008 | 4.270 | 4.478 | 4.189 | 4.433 | 1,630,091 | +0.00(+0.00%) |
Mar 20, 2008 | 4.270 | 4.478 | 4.189 | 4.433 | 1,630,091 | +0.23(+5.59%) |
Mar 19, 2008 | 4.442 | 4.451 | 4.198 | 4.198 | 809,705 | -0.20(-4.52%) |
Mar 18, 2008 | 4.279 | 4.397 | 4.171 | 4.397 | 766,380 | +0.22(+5.18%) |
Mar 17, 2008 | 4.135 | 4.252 | 4.126 | 4.180 | 531,176 | -0.05(-1.07%) |
Mar 14, 2008 | 4.433 | 4.469 | 4.198 | 4.225 | 892,839 | -0.17(-3.90%) |
Mar 13, 2008 | 4.198 | 4.451 | 4.108 | 4.397 | 1,081,669 | +0.15(+3.62%) |
Mar 12, 2008 | 4.505 | 4.595 | 4.234 | 4.243 | 869,704 | -0.28(-6.19%) |
Mar 11, 2008 | 4.298 | 4.532 | 4.216 | 4.523 | 1,271,452 | +0.35(+8.44%) |
Mar 10, 2008 | 4.298 | 4.334 | 4.171 | 4.171 | 648,909 | -0.10(-2.33%) |
Mar 07, 2008 | 4.261 | 4.361 | 4.153 | 4.270 | 1,092,252 | -0.05(-1.25%) |
Mar 06, 2008 | 4.505 | 4.586 | 4.288 | 4.325 | 1,143,954 | -0.15(-3.43%) |
Mar 05, 2008 | 4.469 | 4.550 | 4.406 | 4.478 | 1,226,611 | +0.04(+0.81%) |
Mar 04, 2008 | 4.469 | 4.496 | 4.334 | 4.442 | 707,721 | -0.06(-1.40%) |
Mar 03, 2008 | 4.641 | 4.659 | 4.433 | 4.505 | 1,145,447 | -0.14(-3.11%) |
Feb 29, 2008 | 4.749 | 4.776 | 4.650 | 4.650 | 1,129,566 | -0.16(-3.38%) |
Feb 28, 2008 | 4.920 | 4.920 | 4.758 | 4.812 | 866,448 | -0.12(-2.38%) |
Feb 27, 2008 | 4.839 | 4.930 | 4.794 | 4.930 | 684,156 | +0.12(+2.44%) |
Feb 26, 2008 | 4.695 | 4.893 | 4.684 | 4.812 | 976,545 | +0.10(+2.11%) |
Feb 25, 2008 | 4.767 | 4.884 | 4.677 | 4.713 | 1,343,015 | -0.04(-0.76%) |
Feb 22, 2008 | 4.821 | 4.875 | 4.668 | 4.749 | 989,524 | -0.07(-1.50%) |
Feb 21, 2008 | 4.966 | 5.083 | 4.794 | 4.821 | 1,361,560 | -0.08(-1.66%) |
Feb 20, 2008 | 4.740 | 4.966 | 4.704 | 4.902 | 1,147,431 | +0.14(+2.84%) |
Feb 19, 2008 | 4.776 | 4.848 | 4.704 | 4.767 | 930,287 | +0.06(+1.34%) |
Feb 18, 2008 | 4.794 | 4.857 | 4.650 | 4.704 | 618,307 | +0.00(+0.00%) |
Feb 15, 2008 | 4.794 | 4.857 | 4.650 | 4.704 | 618,307 | -0.13(-2.62%) |
Feb 14, 2008 | 4.848 | 4.918 | 4.812 | 4.830 | 1,062,568 | +0.01(+0.19%) |
Feb 13, 2008 | 5.029 | 5.047 | 4.794 | 4.821 | 2,101,288 | -0.14(-2.73%) |
Feb 12, 2008 | 4.893 | 5.029 | 4.821 | 4.957 | 1,183,124 | +0.08(+1.67%) |
Feb 11, 2008 | 4.920 | 4.984 | 4.803 | 4.875 | 2,196,650 | -0.01(-0.18%) |
Feb 08, 2008 | 4.875 | 5.011 | 4.731 | 4.884 | 1,415,164 | +0.03(+0.56%) |
Feb 07, 2008 | 4.650 | 4.884 | 4.586 | 4.857 | 1,930,751 | +0.22(+4.67%) |
Feb 06, 2008 | 4.857 | 4.957 | 4.595 | 4.641 | 1,752,321 | -0.16(-3.38%) |
Feb 05, 2008 | 5.065 | 5.128 | 4.803 | 4.803 | 1,257,655 | -0.37(-7.16%) |
Feb 04, 2008 | 5.182 | 5.182 | 4.984 | 5.173 | 2,142,303 | +0.07(+1.42%) |
Feb 01, 2008 | 4.920 | 5.155 | 4.722 | 5.101 | 1,985,412 | +0.23(+4.82%) |
Jan 31, 2008 | 4.839 | 4.930 | 4.740 | 4.866 | 1,716,884 | +0.00(+0.00%) |
Jan 30, 2008 | 4.975 | 5.047 | 4.803 | 4.866 | 1,803,215 | -0.17(-3.41%) |
Jan 29, 2008 | 5.200 | 5.218 | 4.966 | 5.038 | 1,415,500 | -0.11(-2.11%) |
Jan 28, 2008 | 5.209 | 5.209 | 5.002 | 5.146 | 1,482,584 | -0.06(-1.21%) |
Jan 25, 2008 | 5.571 | 5.571 | 5.137 | 5.209 | 2,087,126 | -0.26(-4.79%) |
Jan 24, 2008 | 5.417 | 5.625 | 5.264 | 5.471 | 2,550,686 | +0.07(+1.34%) |
Jan 23, 2008 | 5.191 | 5.417 | 4.993 | 5.399 | 1,361,974 | +0.17(+3.28%) |
Jan 22, 2008 | 5.029 | 5.336 | 4.966 | 5.227 | 1,189,762 | +0.02(+0.35%) |
Jan 21, 2008 | 5.230 | 5.372 | 5.155 | 5.209 | 1,629,054 | +0.00(+0.00%) |
Jan 18, 2008 | 5.230 | 5.372 | 5.155 | 5.209 | 1,629,054 | +0.01(+0.17%) |
Jan 17, 2008 | 5.255 | 5.327 | 5.173 | 5.200 | 953,884 | -0.03(-0.52%) |
Jan 16, 2008 | 4.930 | 5.309 | 4.920 | 5.227 | 1,529,357 | +0.20(+3.95%) |
Jan 15, 2008 | 5.092 | 5.124 | 4.758 | 5.029 | 2,196,921 | -0.10(-1.94%) |
Jan 14, 2008 | 5.164 | 5.264 | 5.065 | 5.128 | 1,527,638 | +0.00(+0.00%) |
Jan 11, 2008 | 5.273 | 5.309 | 5.038 | 5.128 | 1,368,208 | -0.15(-2.91%) |
Jan 10, 2008 | 5.110 | 5.381 | 4.948 | 5.282 | 1,718,434 | +0.21(+4.09%) |
Jan 09, 2008 | 5.435 | 5.435 | 4.911 | 5.074 | 3,011,483 | -0.36(-6.64%) |
Jan 08, 2008 | 5.435 | 5.616 | 5.336 | 5.435 | 2,349,079 | -0.05(-0.82%) |
Jan 07, 2008 | 5.282 | 5.679 | 5.282 | 5.480 | 1,768,994 | +0.21(+3.94%) |
Jan 04, 2008 | 5.832 | 5.868 | 5.200 | 5.273 | 2,420,821 | -0.60(-10.29%) |
Jan 03, 2008 | 5.968 | 6.013 | 5.868 | 5.878 | 628,188 | -0.10(-1.66%) |
Jan 02, 2008 | 6.248 | 6.257 | 5.814 | 5.977 | 1,489,737 | -0.22(-3.50%) |