Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.161 | 4.211 | 4.019 | 4.184 | 315,815 | -0.01(-0.32%) |
Mar 28, 2008 | 4.144 | 4.218 | 4.051 | 4.198 | 182,594 | +0.15(+3.75%) |
Mar 27, 2008 | 4.116 | 4.221 | 3.983 | 4.046 | 261,804 | -0.11(-2.61%) |
Mar 26, 2008 | 4.304 | 4.458 | 4.138 | 4.154 | 144,293 | -0.13(-3.11%) |
Mar 25, 2008 | 4.329 | 4.426 | 4.253 | 4.288 | 180,896 | -0.11(-2.50%) |
Mar 24, 2008 | 4.173 | 4.448 | 4.146 | 4.398 | 198,268 | +0.20(+4.64%) |
Mar 21, 2008 | 4.197 | 4.294 | 4.086 | 4.203 | 199,924 | +0.00(+0.00%) |
Mar 20, 2008 | 4.197 | 4.294 | 4.086 | 4.203 | 199,924 | +0.03(+0.68%) |
Mar 19, 2008 | 4.141 | 4.333 | 4.139 | 4.174 | 179,451 | -0.03(-0.79%) |
Mar 18, 2008 | 4.169 | 4.249 | 4.091 | 4.208 | 113,995 | +0.11(+2.77%) |
Mar 17, 2008 | 4.086 | 4.138 | 4.084 | 4.094 | 301,160 | -0.13(-3.00%) |
Mar 14, 2008 | 4.238 | 4.356 | 4.109 | 4.221 | 282,565 | -0.04(-0.98%) |
Mar 13, 2008 | 4.333 | 4.399 | 4.124 | 4.263 | 247,636 | -0.07(-1.54%) |
Mar 12, 2008 | 4.171 | 4.479 | 4.171 | 4.329 | 150,472 | +0.12(+2.81%) |
Mar 11, 2008 | 4.373 | 4.459 | 4.084 | 4.211 | 552,845 | -0.16(-3.70%) |
Mar 10, 2008 | 4.508 | 4.624 | 4.336 | 4.373 | 242,987 | -0.13(-2.89%) |
Mar 07, 2008 | 4.453 | 4.599 | 4.453 | 4.503 | 96,275 | +0.02(+0.41%) |
Mar 06, 2008 | 4.634 | 4.661 | 4.484 | 4.484 | 139,231 | -0.10(-2.22%) |
Mar 05, 2008 | 4.538 | 4.666 | 4.451 | 4.586 | 106,221 | +0.10(+2.19%) |
Mar 04, 2008 | 4.546 | 4.579 | 4.455 | 4.488 | 140,814 | -0.01(-0.30%) |
Mar 03, 2008 | 4.474 | 4.524 | 4.468 | 4.501 | 224,859 | +0.00(+0.04%) |
Feb 29, 2008 | 4.518 | 4.608 | 4.499 | 4.499 | 250,755 | -0.12(-2.67%) |
Feb 28, 2008 | 4.581 | 4.750 | 4.479 | 4.623 | 279,662 | -0.06(-1.35%) |
Feb 27, 2008 | 4.508 | 4.751 | 4.508 | 4.686 | 447,979 | +0.10(+2.14%) |
Feb 26, 2008 | 4.618 | 4.693 | 4.516 | 4.588 | 324,740 | -0.03(-0.65%) |
Feb 25, 2008 | 4.644 | 4.654 | 4.476 | 4.618 | 518,210 | -0.10(-2.05%) |
Feb 22, 2008 | 4.668 | 4.717 | 4.554 | 4.715 | 617,683 | +0.09(+1.87%) |
Feb 21, 2008 | 4.436 | 4.668 | 4.436 | 4.628 | 812,928 | +0.23(+5.31%) |
Feb 20, 2008 | 4.169 | 4.434 | 4.169 | 4.394 | 357,414 | +0.18(+4.35%) |
Feb 19, 2008 | 4.206 | 4.239 | 4.166 | 4.211 | 192,275 | +0.00(+0.12%) |
Feb 18, 2008 | 4.278 | 4.416 | 4.199 | 4.206 | 227,739 | +0.00(+0.00%) |
Feb 15, 2008 | 4.278 | 4.416 | 4.199 | 4.206 | 227,739 | -0.17(-3.98%) |
Feb 14, 2008 | 4.263 | 4.391 | 4.234 | 4.380 | 163,561 | +0.16(+3.82%) |
Feb 13, 2008 | 4.261 | 4.283 | 4.126 | 4.219 | 121,259 | -0.04(-0.94%) |
Feb 12, 2008 | 4.109 | 4.329 | 4.086 | 4.259 | 213,864 | +0.11(+2.53%) |
Feb 11, 2008 | 4.143 | 4.154 | 4.021 | 4.154 | 105,513 | +0.05(+1.14%) |
Feb 08, 2008 | 4.168 | 4.184 | 4.093 | 4.108 | 103,462 | -0.09(-2.22%) |
Feb 07, 2008 | 4.001 | 4.214 | 4.001 | 4.201 | 148,612 | +0.03(+0.80%) |
Feb 06, 2008 | 4.168 | 4.201 | 4.118 | 4.168 | 94,254 | -0.00(-0.08%) |
Feb 05, 2008 | 4.309 | 4.309 | 4.154 | 4.171 | 116,556 | -0.02(-0.48%) |
Feb 04, 2008 | 4.146 | 4.271 | 4.101 | 4.191 | 155,937 | -0.00(-0.04%) |
Feb 01, 2008 | 3.966 | 4.243 | 3.966 | 4.193 | 294,046 | +0.19(+4.79%) |
Jan 31, 2008 | 3.824 | 4.001 | 3.824 | 4.001 | 93,756 | +0.10(+2.48%) |
Jan 30, 2008 | 3.984 | 4.016 | 3.901 | 3.904 | 94,584 | -0.09(-2.25%) |
Jan 29, 2008 | 3.976 | 4.041 | 3.904 | 3.994 | 122,681 | +0.03(+0.71%) |
Jan 28, 2008 | 4.093 | 4.093 | 3.671 | 3.966 | 171,047 | +0.04(+0.98%) |
Jan 25, 2008 | 3.991 | 3.991 | 3.884 | 3.928 | 153,681 | +0.01(+0.26%) |
Jan 24, 2008 | 3.751 | 3.949 | 3.751 | 3.918 | 211,015 | -0.02(-0.42%) |
Jan 23, 2008 | 3.856 | 3.964 | 3.679 | 3.934 | 340,762 | +0.12(+3.06%) |
Jan 22, 2008 | 3.863 | 3.913 | 3.393 | 3.818 | 366,886 | -0.20(-5.02%) |
Jan 21, 2008 | 3.934 | 4.141 | 3.871 | 4.019 | 244,366 | +0.00(+0.00%) |
Jan 18, 2008 | 3.934 | 4.141 | 3.871 | 4.019 | 244,366 | -0.07(-1.59%) |
Jan 17, 2008 | 4.393 | 4.393 | 4.068 | 4.084 | 252,176 | -0.27(-6.20%) |
Jan 16, 2008 | 4.243 | 4.488 | 4.056 | 4.354 | 408,947 | +0.02(+0.56%) |
Jan 15, 2008 | 4.264 | 4.403 | 4.251 | 4.330 | 153,177 | -0.02(-0.52%) |
Jan 14, 2008 | 4.383 | 4.459 | 4.241 | 4.353 | 342,622 | +0.12(+2.71%) |
Jan 11, 2008 | 4.268 | 4.364 | 4.216 | 4.238 | 271,660 | -0.10(-2.23%) |
Jan 10, 2008 | 4.218 | 4.378 | 4.119 | 4.334 | 565,214 | +0.10(+2.32%) |
Jan 09, 2008 | 4.393 | 4.416 | 4.193 | 4.236 | 277,100 | -0.16(-3.64%) |
Jan 08, 2008 | 4.501 | 4.511 | 4.393 | 4.396 | 110,042 | -0.11(-2.33%) |
Jan 07, 2008 | 4.393 | 4.524 | 4.393 | 4.501 | 264,335 | +0.12(+2.78%) |
Jan 04, 2008 | 4.413 | 4.499 | 4.344 | 4.379 | 188,544 | -0.01(-0.27%) |
Jan 03, 2008 | 4.568 | 4.568 | 4.391 | 4.391 | 342,304 | -0.10(-2.19%) |
Jan 02, 2008 | 4.486 | 4.543 | 4.416 | 4.489 | 316,552 | +0.06(+1.43%) |