Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.000 | 4.000 | 3.790 | 3.860 | 3,150 | -0.10(-2.53%) |
Mar 28, 2008 | 3.960 | 4.000 | 3.930 | 3.960 | 3,100 | +0.10(+2.59%) |
Mar 27, 2008 | 3.800 | 3.980 | 3.800 | 3.860 | 3,308 | -0.04(-1.03%) |
Mar 26, 2008 | 3.750 | 3.900 | 3.700 | 3.900 | 14,975 | +0.21(+5.69%) |
Mar 25, 2008 | 3.770 | 3.840 | 3.690 | 3.690 | 22,670 | -0.20(-5.09%) |
Mar 24, 2008 | 3.910 | 3.960 | 3.850 | 3.888 | 15,885 | -0.11(-2.81%) |
Mar 21, 2008 | 3.830 | 4.000 | 3.800 | 4.000 | 1,280 | +0.00(+0.00%) |
Mar 20, 2008 | 3.830 | 4.000 | 3.800 | 4.000 | 1,280 | +0.00(+0.00%) |
Mar 19, 2008 | 4.060 | 4.060 | 4.000 | 4.000 | 1,000 | -0.02(-0.50%) |
Mar 18, 2008 | 3.950 | 4.060 | 3.890 | 4.020 | 6,199 | +0.08(+2.03%) |
Mar 17, 2008 | 3.940 | 4.140 | 3.901 | 3.940 | 6,320 | -0.14(-3.43%) |
Mar 14, 2008 | 4.030 | 4.160 | 3.990 | 4.080 | 9,979 | -0.03(-0.73%) |
Mar 13, 2008 | 4.130 | 4.180 | 4.050 | 4.110 | 5,000 | +0.02(+0.49%) |
Mar 12, 2008 | 4.040 | 4.230 | 4.000 | 4.090 | 4,700 | -0.07(-1.68%) |
Mar 11, 2008 | 4.160 | 4.240 | 4.000 | 4.160 | 5,550 | +0.01(+0.24%) |
Mar 10, 2008 | 4.330 | 4.350 | 4.020 | 4.150 | 7,997 | -0.21(-4.82%) |
Mar 07, 2008 | 4.220 | 4.400 | 4.070 | 4.360 | 7,600 | +0.06(+1.40%) |
Mar 06, 2008 | 4.240 | 4.310 | 4.020 | 4.300 | 3,740 | +0.14(+3.39%) |
Mar 05, 2008 | 4.070 | 4.290 | 4.070 | 4.159 | 5,172 | -0.04(-0.98%) |
Mar 04, 2008 | 4.360 | 4.370 | 4.050 | 4.200 | 4,233 | +0.04(+0.96%) |
Mar 03, 2008 | 4.190 | 4.320 | 4.010 | 4.160 | 6,676 | -0.15(-3.48%) |
Feb 29, 2008 | 4.150 | 4.320 | 4.150 | 4.310 | 2,183 | +0.04(+0.94%) |
Feb 28, 2008 | 4.340 | 4.340 | 4.200 | 4.270 | 3,325 | -0.04(-1.02%) |
Feb 27, 2008 | 4.330 | 4.330 | 4.160 | 4.314 | 8,500 | +0.06(+1.51%) |
Feb 26, 2008 | 4.130 | 4.420 | 4.120 | 4.250 | 7,721 | -0.14(-3.19%) |
Feb 25, 2008 | 4.320 | 4.450 | 4.110 | 4.390 | 8,794 | +0.19(+4.52%) |
Feb 22, 2008 | 4.170 | 4.200 | 4.115 | 4.200 | 5,270 | +0.03(+0.72%) |
Feb 21, 2008 | 4.270 | 4.380 | 4.090 | 4.170 | 11,711 | -0.18(-4.14%) |
Feb 20, 2008 | 4.250 | 4.520 | 4.200 | 4.350 | 8,700 | +0.12(+2.84%) |
Feb 19, 2008 | 4.290 | 4.300 | 4.200 | 4.230 | 8,801 | -0.11(-2.53%) |
Feb 18, 2008 | 4.360 | 4.400 | 4.280 | 4.340 | 7,428 | +0.00(+0.00%) |
Feb 15, 2008 | 4.360 | 4.400 | 4.280 | 4.340 | 7,428 | +0.05(+1.17%) |
Feb 14, 2008 | 4.390 | 4.390 | 4.200 | 4.290 | 881 | -0.14(-3.16%) |
Feb 13, 2008 | 4.350 | 4.520 | 4.300 | 4.430 | 8,525 | +0.04(+0.91%) |
Feb 12, 2008 | 4.430 | 4.570 | 4.300 | 4.390 | 10,682 | +0.09(+2.09%) |
Feb 11, 2008 | 4.570 | 4.570 | 4.300 | 4.300 | 11,321 | -0.13(-2.93%) |
Feb 08, 2008 | 4.410 | 4.570 | 4.270 | 4.430 | 8,666 | +0.03(+0.68%) |
Feb 07, 2008 | 4.410 | 4.520 | 4.330 | 4.400 | 3,378 | -0.01(-0.23%) |
Feb 06, 2008 | 4.280 | 4.470 | 4.280 | 4.410 | 4,539 | +0.08(+1.85%) |
Feb 05, 2008 | 4.330 | 4.540 | 4.310 | 4.330 | 2,600 | +0.02(+0.46%) |
Feb 04, 2008 | 4.340 | 4.470 | 4.260 | 4.310 | 6,152 | -0.10(-2.27%) |
Feb 01, 2008 | 4.220 | 4.410 | 4.170 | 4.410 | 5,332 | -0.01(-0.23%) |
Jan 31, 2008 | 4.200 | 4.420 | 4.110 | 4.420 | 8,088 | +0.12(+2.79%) |
Jan 30, 2008 | 4.160 | 4.700 | 4.020 | 4.300 | 11,920 | -0.29(-6.32%) |
Jan 29, 2008 | 4.120 | 4.670 | 4.120 | 4.590 | 22,136 | +0.39(+9.29%) |
Jan 28, 2008 | 4.440 | 4.440 | 4.090 | 4.200 | 9,110 | -0.14(-3.23%) |
Jan 25, 2008 | 4.240 | 4.470 | 4.088 | 4.340 | 5,776 | -0.05(-1.14%) |
Jan 24, 2008 | 4.450 | 4.660 | 4.390 | 4.390 | 6,100 | +0.14(+3.29%) |
Jan 23, 2008 | 4.160 | 4.670 | 4.050 | 4.250 | 7,936 | -0.03(-0.70%) |
Jan 22, 2008 | 4.080 | 4.280 | 4.080 | 4.280 | 12,471 | +0.00(+0.00%) |
Jan 21, 2008 | 4.230 | 4.300 | 4.080 | 4.280 | 13,675 | +0.00(+0.00%) |
Jan 18, 2008 | 4.230 | 4.300 | 4.080 | 4.280 | 13,675 | +0.09(+2.15%) |
Jan 17, 2008 | 4.160 | 4.250 | 4.160 | 4.190 | 15,325 | +0.00(+0.00%) |
Jan 16, 2008 | 4.190 | 4.430 | 4.160 | 4.190 | 11,007 | -0.11(-2.56%) |
Jan 15, 2008 | 4.350 | 4.520 | 4.300 | 4.300 | 4,537 | -0.14(-3.15%) |
Jan 14, 2008 | 4.350 | 4.530 | 4.270 | 4.440 | 7,111 | +0.04(+0.91%) |
Jan 11, 2008 | 4.500 | 4.650 | 4.310 | 4.400 | 5,288 | -0.12(-2.65%) |
Jan 10, 2008 | 4.620 | 4.620 | 4.310 | 4.520 | 4,300 | -0.15(-3.21%) |
Jan 09, 2008 | 4.250 | 4.690 | 4.250 | 4.670 | 16,788 | +0.39(+9.11%) |
Jan 08, 2008 | 4.330 | 4.380 | 4.130 | 4.280 | 6,800 | -0.06(-1.38%) |
Jan 07, 2008 | 4.670 | 4.670 | 4.310 | 4.340 | 3,900 | -0.28(-6.06%) |
Jan 04, 2008 | 4.630 | 4.630 | 4.330 | 4.620 | 5,000 | +0.06(+1.32%) |
Jan 03, 2008 | 4.730 | 4.730 | 4.550 | 4.560 | 4,000 | -0.07(-1.51%) |
Jan 02, 2008 | 4.580 | 4.690 | 4.560 | 4.630 | 7,300 | +0.11(+2.43%) |