Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.730 | 3.800 | 3.590 | 3.754 | 5,238 | +0.22(+6.35%) |
Mar 28, 2008 | 3.611 | 3.611 | 3.530 | 3.530 | 2,000 | -0.30(-7.83%) |
Mar 27, 2008 | 3.810 | 3.840 | 3.700 | 3.830 | 5,755 | +0.03(+0.79%) |
Mar 26, 2008 | 3.790 | 3.950 | 3.630 | 3.800 | 8,350 | +0.30(+8.57%) |
Mar 25, 2008 | 3.500 | 3.500 | 3.500 | 3.500 | 145 | -0.02(-0.57%) |
Mar 24, 2008 | 3.540 | 3.640 | 3.520 | 3.520 | 4,213 | -0.17(-4.61%) |
Mar 21, 2008 | 3.690 | 3.690 | 3.690 | 3.690 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 3.690 | 3.690 | 3.690 | 3.690 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 3.669 | 3.700 | 3.580 | 3.690 | 6,206 | -0.02(-0.54%) |
Mar 18, 2008 | 3.520 | 3.710 | 3.520 | 3.710 | 1,600 | +0.19(+5.39%) |
Mar 17, 2008 | 3.510 | 3.530 | 3.500 | 3.520 | 9,199 | -0.05(-1.40%) |
Mar 14, 2008 | 3.750 | 3.750 | 3.500 | 3.570 | 13,600 | -0.30(-7.75%) |
Mar 13, 2008 | 3.640 | 3.950 | 3.599 | 3.870 | 8,800 | +0.24(+6.61%) |
Mar 12, 2008 | 3.350 | 3.800 | 3.350 | 3.630 | 7,850 | +0.17(+4.91%) |
Mar 11, 2008 | 3.510 | 3.580 | 3.460 | 3.460 | 1,373 | -0.13(-3.62%) |
Mar 10, 2008 | 3.690 | 3.690 | 3.590 | 3.590 | 9,493 | -0.08(-2.18%) |
Mar 07, 2008 | 3.830 | 3.950 | 3.670 | 3.670 | 1,484 | -0.19(-4.92%) |
Mar 06, 2008 | 3.890 | 3.950 | 3.860 | 3.860 | 900 | +0.07(+1.85%) |
Mar 05, 2008 | 3.740 | 3.950 | 3.740 | 3.790 | 3,600 | +0.07(+1.88%) |
Mar 04, 2008 | 3.750 | 3.860 | 3.680 | 3.720 | 3,080 | -0.05(-1.33%) |
Mar 03, 2008 | 3.890 | 3.950 | 3.770 | 3.770 | 2,212 | +0.02(+0.53%) |
Feb 29, 2008 | 3.750 | 4.000 | 3.740 | 3.750 | 4,988 | +0.00(+0.00%) |
Feb 28, 2008 | 3.480 | 3.960 | 3.480 | 3.750 | 5,330 | +0.30(+8.70%) |
Feb 27, 2008 | 3.301 | 3.450 | 3.300 | 3.450 | 5,400 | +0.17(+5.18%) |
Feb 26, 2008 | 3.300 | 3.300 | 3.200 | 3.280 | 10,855 | -0.02(-0.61%) |
Feb 25, 2008 | 3.300 | 3.300 | 3.290 | 3.300 | 3,088 | +0.00(+0.00%) |
Feb 22, 2008 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | +0.02(+0.61%) |
Feb 21, 2008 | 3.250 | 3.400 | 3.250 | 3.280 | 2,421 | +0.07(+2.18%) |
Feb 20, 2008 | 3.230 | 3.320 | 3.200 | 3.210 | 1,200 | -0.03(-0.93%) |
Feb 19, 2008 | 3.360 | 3.360 | 3.240 | 3.240 | 2,150 | +0.02(+0.62%) |
Feb 18, 2008 | 3.200 | 3.252 | 3.200 | 3.220 | 6,750 | +0.00(+0.00%) |
Feb 15, 2008 | 3.200 | 3.252 | 3.200 | 3.220 | 6,750 | +0.10(+3.20%) |
Feb 14, 2008 | 3.160 | 3.160 | 3.120 | 3.120 | 750 | -0.05(-1.57%) |
Feb 13, 2008 | 3.400 | 3.400 | 3.120 | 3.170 | 6,420 | -0.09(-2.76%) |
Feb 12, 2008 | 3.450 | 3.450 | 3.250 | 3.260 | 1,296 | -0.09(-2.69%) |
Feb 11, 2008 | 3.360 | 3.550 | 3.350 | 3.350 | 1,448 | -0.02(-0.59%) |
Feb 08, 2008 | 3.470 | 3.480 | 3.370 | 3.370 | 4,145 | +0.02(+0.60%) |
Feb 07, 2008 | 3.490 | 3.490 | 3.350 | 3.350 | 15,800 | -0.15(-4.29%) |
Feb 06, 2008 | 3.590 | 3.590 | 3.320 | 3.500 | 3,191 | -0.05(-1.41%) |
Feb 05, 2008 | 3.630 | 3.630 | 3.550 | 3.550 | 3,048 | -0.04(-1.11%) |
Feb 04, 2008 | 3.390 | 3.600 | 3.350 | 3.590 | 5,518 | +0.26(+7.81%) |
Feb 01, 2008 | 3.360 | 3.420 | 3.310 | 3.330 | 4,235 | -0.03(-0.89%) |
Jan 31, 2008 | 3.390 | 3.500 | 3.350 | 3.360 | 21,886 | +0.02(+0.60%) |
Jan 30, 2008 | 3.350 | 3.400 | 3.300 | 3.340 | 15,215 | +0.04(+1.21%) |
Jan 29, 2008 | 3.000 | 3.430 | 3.000 | 3.300 | 49,271 | +0.36(+12.24%) |
Jan 28, 2008 | 3.110 | 3.120 | 2.900 | 2.940 | 31,758 | -0.25(-7.83%) |
Jan 25, 2008 | 3.240 | 3.240 | 3.050 | 3.190 | 6,100 | +0.14(+4.59%) |
Jan 24, 2008 | 3.100 | 3.100 | 3.050 | 3.050 | 7,000 | +0.00(+0.00%) |
Jan 23, 2008 | 3.070 | 3.220 | 2.950 | 3.050 | 12,530 | -0.02(-0.65%) |
Jan 22, 2008 | 3.500 | 3.500 | 3.060 | 3.070 | 5,700 | -0.28(-8.36%) |
Jan 21, 2008 | 3.100 | 3.470 | 3.010 | 3.350 | 35,013 | +0.00(+0.00%) |
Jan 18, 2008 | 3.100 | 3.470 | 3.010 | 3.350 | 35,013 | +0.20(+6.35%) |
Jan 17, 2008 | 3.220 | 3.250 | 3.010 | 3.150 | 5,700 | +0.04(+1.29%) |
Jan 16, 2008 | 3.110 | 3.130 | 3.090 | 3.110 | 1,293 | +0.02(+0.65%) |
Jan 15, 2008 | 2.920 | 3.150 | 2.920 | 3.090 | 4,150 | +0.03(+0.98%) |
Jan 14, 2008 | 3.170 | 3.170 | 3.060 | 3.060 | 3,527 | -0.04(-1.29%) |
Jan 11, 2008 | 3.020 | 3.230 | 3.020 | 3.100 | 1,550 | +0.02(+0.65%) |
Jan 10, 2008 | 3.190 | 3.190 | 3.080 | 3.080 | 3,200 | -0.07(-2.22%) |
Jan 09, 2008 | 3.110 | 3.250 | 2.900 | 3.150 | 8,507 | +0.00(+0.00%) |
Jan 08, 2008 | 3.100 | 3.210 | 3.100 | 3.150 | 8,800 | +0.05(+1.61%) |
Jan 07, 2008 | 3.200 | 3.240 | 3.100 | 3.100 | 5,088 | +0.00(+0.00%) |
Jan 04, 2008 | 3.350 | 3.520 | 3.000 | 3.100 | 134,147 | -0.22(-6.63%) |
Jan 03, 2008 | 3.500 | 3.500 | 3.320 | 3.320 | 2,733 | -0.14(-4.05%) |
Jan 02, 2008 | 3.520 | 3.520 | 3.370 | 3.460 | 4,551 | +0.01(+0.29%) |