Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.370 | 4.520 | 4.310 | 4.440 | 216,963 | +0.05(+1.14%) |
Mar 28, 2008 | 4.440 | 4.450 | 4.160 | 4.390 | 122,801 | -0.13(-2.88%) |
Mar 27, 2008 | 4.820 | 4.820 | 4.410 | 4.520 | 264,332 | -0.27(-5.64%) |
Mar 26, 2008 | 4.600 | 4.840 | 4.520 | 4.790 | 326,751 | +0.15(+3.23%) |
Mar 25, 2008 | 4.610 | 4.720 | 4.450 | 4.640 | 428,364 | +0.05(+1.09%) |
Mar 24, 2008 | 4.400 | 4.650 | 4.120 | 4.590 | 582,321 | +0.19(+4.32%) |
Mar 21, 2008 | 4.250 | 4.450 | 3.980 | 4.400 | 1,189,148 | +0.00(+0.00%) |
Mar 20, 2008 | 4.250 | 4.450 | 3.980 | 4.400 | 1,189,148 | +0.37(+9.18%) |
Mar 19, 2008 | 3.920 | 4.170 | 3.880 | 4.030 | 315,863 | +0.19(+4.95%) |
Mar 18, 2008 | 4.040 | 4.040 | 3.740 | 3.840 | 573,414 | -0.05(-1.29%) |
Mar 17, 2008 | 3.960 | 4.000 | 3.800 | 3.890 | 195,712 | -0.18(-4.42%) |
Mar 14, 2008 | 4.230 | 4.230 | 3.920 | 4.070 | 126,938 | -0.12(-2.86%) |
Mar 13, 2008 | 3.940 | 4.230 | 3.830 | 4.190 | 226,550 | +0.23(+5.81%) |
Mar 12, 2008 | 4.180 | 4.270 | 3.960 | 3.960 | 260,631 | -0.18(-4.35%) |
Mar 11, 2008 | 4.050 | 4.290 | 3.870 | 4.140 | 703,104 | +0.21(+5.34%) |
Mar 10, 2008 | 4.180 | 4.270 | 3.830 | 3.930 | 185,330 | -0.19(-4.61%) |
Mar 07, 2008 | 4.110 | 4.260 | 4.060 | 4.120 | 135,596 | -0.04(-0.96%) |
Mar 06, 2008 | 4.530 | 4.530 | 4.140 | 4.160 | 218,868 | -0.40(-8.77%) |
Mar 05, 2008 | 4.630 | 4.660 | 4.440 | 4.560 | 254,459 | -0.04(-0.87%) |
Mar 04, 2008 | 4.390 | 4.790 | 4.350 | 4.600 | 452,092 | +0.15(+3.37%) |
Mar 03, 2008 | 4.420 | 4.740 | 4.370 | 4.450 | 356,638 | +0.05(+1.14%) |
Feb 29, 2008 | 4.600 | 4.670 | 4.340 | 4.400 | 601,183 | -0.27(-5.78%) |
Feb 28, 2008 | 4.750 | 4.790 | 4.560 | 4.670 | 198,122 | -0.11(-2.30%) |
Feb 27, 2008 | 4.770 | 4.960 | 4.710 | 4.780 | 254,262 | -0.06(-1.24%) |
Feb 26, 2008 | 5.320 | 5.330 | 4.830 | 4.840 | 337,428 | -0.47(-8.85%) |
Feb 25, 2008 | 4.970 | 5.430 | 4.960 | 5.310 | 137,768 | +0.33(+6.63%) |
Feb 22, 2008 | 5.000 | 5.050 | 4.850 | 4.980 | 170,123 | +0.00(+0.00%) |
Feb 21, 2008 | 5.180 | 5.420 | 4.950 | 4.980 | 234,186 | -0.15(-2.92%) |
Feb 20, 2008 | 5.000 | 5.170 | 4.930 | 5.130 | 166,728 | +0.10(+1.99%) |
Feb 19, 2008 | 5.110 | 5.240 | 4.890 | 5.030 | 160,838 | -0.02(-0.40%) |
Feb 18, 2008 | 5.150 | 5.420 | 4.890 | 5.050 | 397,447 | +0.00(+0.00%) |
Feb 15, 2008 | 5.150 | 5.420 | 4.890 | 5.050 | 397,447 | -0.14(-2.70%) |
Feb 14, 2008 | 5.200 | 5.260 | 5.070 | 5.190 | 239,865 | -0.01(-0.19%) |
Feb 13, 2008 | 5.130 | 5.310 | 5.090 | 5.200 | 348,813 | +0.07(+1.36%) |
Feb 12, 2008 | 4.960 | 5.140 | 4.850 | 5.130 | 242,504 | +0.19(+3.85%) |
Feb 11, 2008 | 5.050 | 5.110 | 4.590 | 4.940 | 296,246 | -0.05(-1.00%) |
Feb 08, 2008 | 5.080 | 5.100 | 4.750 | 4.990 | 344,090 | -0.09(-1.77%) |
Feb 07, 2008 | 5.250 | 5.490 | 4.940 | 5.080 | 565,402 | -0.24(-4.51%) |
Feb 06, 2008 | 5.000 | 5.500 | 4.960 | 5.320 | 569,697 | +0.30(+5.98%) |
Feb 05, 2008 | 5.220 | 5.410 | 4.890 | 5.020 | 387,919 | -0.34(-6.34%) |
Feb 04, 2008 | 5.490 | 5.560 | 5.260 | 5.360 | 302,340 | -0.15(-2.72%) |
Feb 01, 2008 | 5.020 | 5.570 | 4.960 | 5.510 | 372,929 | +0.54(+10.87%) |
Jan 31, 2008 | 4.210 | 5.180 | 4.210 | 4.970 | 497,575 | +0.68(+15.85%) |
Jan 30, 2008 | 4.120 | 4.500 | 3.840 | 4.290 | 397,744 | +0.13(+3.12%) |
Jan 29, 2008 | 4.180 | 4.240 | 4.010 | 4.160 | 765,075 | -0.03(-0.72%) |
Jan 28, 2008 | 4.100 | 4.240 | 4.050 | 4.190 | 292,363 | +0.06(+1.45%) |
Jan 25, 2008 | 4.230 | 4.280 | 3.860 | 4.130 | 311,922 | -0.03(-0.72%) |
Jan 24, 2008 | 3.980 | 4.260 | 3.950 | 4.160 | 384,491 | +0.20(+5.05%) |
Jan 23, 2008 | 3.980 | 4.070 | 3.810 | 3.960 | 558,991 | -0.12(-2.94%) |
Jan 22, 2008 | 4.150 | 4.680 | 3.860 | 4.080 | 440,022 | +0.09(+2.26%) |
Jan 21, 2008 | 4.110 | 4.270 | 3.980 | 3.990 | 473,485 | +0.00(+0.00%) |
Jan 18, 2008 | 4.110 | 4.270 | 3.980 | 3.990 | 473,485 | -0.19(-4.55%) |
Jan 17, 2008 | 4.510 | 4.510 | 4.160 | 4.180 | 268,414 | -0.32(-7.11%) |
Jan 16, 2008 | 4.210 | 4.800 | 4.130 | 4.500 | 349,261 | +0.29(+6.89%) |
Jan 15, 2008 | 4.450 | 4.450 | 4.140 | 4.210 | 581,388 | -0.31(-6.86%) |
Jan 14, 2008 | 4.620 | 4.690 | 4.510 | 4.520 | 430,546 | -0.04(-0.88%) |
Jan 11, 2008 | 4.720 | 4.830 | 4.540 | 4.560 | 375,741 | -0.19(-4.00%) |
Jan 10, 2008 | 4.730 | 4.930 | 4.530 | 4.750 | 487,203 | -0.03(-0.63%) |
Jan 09, 2008 | 4.690 | 4.820 | 4.320 | 4.780 | 548,324 | +0.04(+0.84%) |
Jan 08, 2008 | 4.730 | 5.000 | 4.700 | 4.740 | 493,985 | +0.04(+0.85%) |
Jan 07, 2008 | 4.640 | 4.910 | 4.590 | 4.700 | 417,128 | +0.07(+1.51%) |
Jan 04, 2008 | 4.830 | 5.000 | 4.600 | 4.630 | 631,101 | -0.28(-5.70%) |
Jan 03, 2008 | 5.230 | 5.230 | 4.900 | 4.910 | 625,438 | -0.30(-5.76%) |
Jan 02, 2008 | 5.290 | 5.500 | 5.000 | 5.210 | 357,630 | -0.15(-2.80%) |