Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.410 | 4.750 | 4.290 | 4.590 | 5,500 | +0.13(+2.91%) |
Mar 28, 2008 | 4.420 | 4.490 | 4.330 | 4.460 | 1,600 | -0.04(-0.89%) |
Mar 27, 2008 | 4.540 | 4.540 | 4.440 | 4.500 | 4,900 | -0.07(-1.53%) |
Mar 26, 2008 | 4.570 | 4.578 | 4.560 | 4.570 | 1,800 | -0.06(-1.30%) |
Mar 25, 2008 | 4.440 | 4.720 | 4.440 | 4.630 | 7,400 | +0.08(+1.76%) |
Mar 24, 2008 | 4.510 | 4.600 | 4.480 | 4.550 | 7,900 | +0.05(+1.11%) |
Mar 21, 2008 | 4.150 | 4.500 | 4.150 | 4.500 | 22,200 | +0.00(+0.00%) |
Mar 20, 2008 | 4.150 | 4.500 | 4.150 | 4.500 | 22,200 | +0.33(+7.91%) |
Mar 19, 2008 | 4.220 | 4.430 | 4.150 | 4.170 | 13,400 | -0.19(-4.36%) |
Mar 18, 2008 | 4.020 | 4.520 | 4.020 | 4.360 | 6,920 | +0.06(+1.40%) |
Mar 17, 2008 | 4.420 | 4.430 | 4.160 | 4.300 | 5,900 | -0.20(-4.44%) |
Mar 14, 2008 | 4.390 | 4.550 | 4.250 | 4.500 | 11,700 | +0.01(+0.22%) |
Mar 13, 2008 | 4.620 | 4.680 | 4.250 | 4.490 | 10,200 | -0.14(-3.02%) |
Mar 12, 2008 | 4.480 | 4.820 | 4.250 | 4.630 | 14,500 | +0.03(+0.65%) |
Mar 11, 2008 | 4.220 | 4.600 | 4.220 | 4.600 | 42,600 | +0.48(+11.65%) |
Mar 10, 2008 | 4.150 | 4.440 | 4.040 | 4.120 | 13,300 | -0.13(-3.06%) |
Mar 07, 2008 | 4.490 | 4.560 | 4.150 | 4.250 | 17,600 | -0.31(-6.80%) |
Mar 06, 2008 | 4.590 | 4.600 | 4.400 | 4.560 | 92,808 | +0.01(+0.22%) |
Mar 05, 2008 | 4.990 | 5.000 | 4.470 | 4.550 | 65,650 | -0.35(-7.14%) |
Mar 04, 2008 | 4.970 | 5.050 | 4.820 | 4.900 | 9,900 | +0.05(+1.03%) |
Mar 03, 2008 | 4.800 | 4.920 | 4.755 | 4.850 | 6,523 | -0.05(-1.02%) |
Feb 29, 2008 | 4.950 | 5.100 | 4.850 | 4.900 | 8,300 | -0.15(-2.97%) |
Feb 28, 2008 | 4.930 | 5.100 | 4.600 | 5.050 | 24,760 | +0.11(+2.23%) |
Feb 27, 2008 | 4.700 | 4.990 | 4.600 | 4.940 | 24,400 | +0.34(+7.39%) |
Feb 26, 2008 | 4.640 | 5.490 | 4.300 | 4.600 | 121,516 | -0.04(-0.86%) |
Feb 25, 2008 | 4.710 | 4.710 | 4.530 | 4.640 | 10,300 | -0.12(-2.52%) |
Feb 22, 2008 | 4.680 | 4.890 | 4.650 | 4.760 | 9,800 | +0.04(+0.85%) |
Feb 21, 2008 | 4.800 | 4.840 | 4.629 | 4.720 | 7,300 | +0.01(+0.21%) |
Feb 20, 2008 | 4.400 | 4.850 | 4.400 | 4.710 | 11,300 | +0.11(+2.39%) |
Feb 19, 2008 | 4.450 | 4.810 | 4.370 | 4.600 | 19,600 | +0.12(+2.68%) |
Feb 18, 2008 | 4.400 | 4.500 | 4.330 | 4.480 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.400 | 4.500 | 4.330 | 4.480 | 5,100 | -0.01(-0.22%) |
Feb 14, 2008 | 4.360 | 4.490 | 4.230 | 4.490 | 13,800 | +0.04(+0.90%) |
Feb 13, 2008 | 4.330 | 4.470 | 4.320 | 4.450 | 8,563 | +0.06(+1.37%) |
Feb 12, 2008 | 4.600 | 4.630 | 4.390 | 4.390 | 16,200 | -0.21(-4.57%) |
Feb 11, 2008 | 4.510 | 4.620 | 4.450 | 4.600 | 14,900 | +0.05(+1.10%) |
Feb 08, 2008 | 4.150 | 4.550 | 4.150 | 4.550 | 8,500 | +0.26(+6.06%) |
Feb 07, 2008 | 4.300 | 4.300 | 4.200 | 4.290 | 28,300 | +0.05(+1.18%) |
Feb 06, 2008 | 4.360 | 4.360 | 4.240 | 4.240 | 35,400 | -0.19(-4.29%) |
Feb 05, 2008 | 4.450 | 4.490 | 4.340 | 4.430 | 20,500 | -0.04(-0.89%) |
Feb 04, 2008 | 4.830 | 4.850 | 4.470 | 4.470 | 4,800 | -0.41(-8.40%) |
Feb 01, 2008 | 4.850 | 4.890 | 4.420 | 4.880 | 22,900 | +0.18(+3.83%) |
Jan 31, 2008 | 4.450 | 4.870 | 4.450 | 4.700 | 6,500 | +0.25(+5.62%) |
Jan 30, 2008 | 4.300 | 4.450 | 4.170 | 4.450 | 58,900 | +0.06(+1.37%) |
Jan 29, 2008 | 4.500 | 4.700 | 4.160 | 4.390 | 16,100 | -0.06(-1.35%) |
Jan 28, 2008 | 4.620 | 4.640 | 4.300 | 4.450 | 25,900 | -0.25(-5.32%) |
Jan 25, 2008 | 4.490 | 4.700 | 4.480 | 4.700 | 8,450 | +0.16(+3.52%) |
Jan 24, 2008 | 4.650 | 4.720 | 4.250 | 4.540 | 29,000 | -0.11(-2.37%) |
Jan 23, 2008 | 4.290 | 4.940 | 4.200 | 4.650 | 20,700 | +0.26(+5.92%) |
Jan 22, 2008 | 4.640 | 4.800 | 4.390 | 4.390 | 20,850 | -0.31(-6.60%) |
Jan 21, 2008 | 4.200 | 4.740 | 4.200 | 4.700 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.200 | 4.740 | 4.200 | 4.700 | 13,100 | +0.10(+2.17%) |
Jan 17, 2008 | 4.690 | 4.750 | 4.600 | 4.600 | 26,500 | -0.20(-4.17%) |
Jan 16, 2008 | 4.940 | 4.940 | 4.760 | 4.800 | 18,600 | -0.14(-2.83%) |
Jan 15, 2008 | 5.020 | 5.020 | 4.940 | 4.940 | 4,900 | -0.18(-3.52%) |
Jan 14, 2008 | 4.960 | 5.140 | 4.880 | 5.120 | 18,900 | +0.12(+2.40%) |
Jan 11, 2008 | 5.250 | 5.300 | 4.850 | 5.000 | 138,400 | -0.32(-6.02%) |
Jan 10, 2008 | 5.200 | 5.480 | 5.200 | 5.320 | 21,200 | +0.02(+0.38%) |
Jan 09, 2008 | 5.670 | 5.670 | 5.143 | 5.300 | 30,700 | -0.47(-8.15%) |
Jan 08, 2008 | 5.610 | 5.870 | 5.610 | 5.770 | 10,802 | +0.17(+3.04%) |
Jan 07, 2008 | 5.850 | 5.850 | 5.580 | 5.600 | 18,108 | -0.30(-5.08%) |
Jan 04, 2008 | 5.600 | 5.970 | 5.550 | 5.900 | 131,200 | +0.25(+4.42%) |
Jan 03, 2008 | 5.600 | 5.650 | 5.570 | 5.650 | 14,100 | +0.08(+1.44%) |
Jan 02, 2008 | 5.900 | 5.930 | 5.570 | 5.570 | 31,100 | -0.28(-4.79%) |