Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.369 | 4.466 | 4.368 | 4.409 | 2,239,316 | +0.05(+1.23%) |
Mar 28, 2008 | 4.400 | 4.527 | 4.316 | 4.356 | 2,966,124 | -0.13(-2.90%) |
Mar 27, 2008 | 4.596 | 4.615 | 4.479 | 4.486 | 1,884,305 | -0.10(-2.17%) |
Mar 26, 2008 | 4.786 | 4.786 | 4.511 | 4.585 | 2,846,823 | -0.21(-4.45%) |
Mar 25, 2008 | 4.746 | 4.831 | 4.721 | 4.798 | 1,094,312 | +0.07(+1.56%) |
Mar 24, 2008 | 4.686 | 4.788 | 4.578 | 4.725 | 1,866,593 | +0.07(+1.47%) |
Mar 21, 2008 | 4.762 | 4.784 | 4.561 | 4.656 | 4,319,621 | +0.00(+0.00%) |
Mar 20, 2008 | 4.762 | 4.784 | 4.561 | 4.656 | 4,319,621 | -0.05(-1.11%) |
Mar 19, 2008 | 4.668 | 4.895 | 4.638 | 4.709 | 4,532,311 | +0.08(+1.74%) |
Mar 18, 2008 | 4.534 | 4.668 | 4.467 | 4.628 | 2,465,185 | +0.19(+4.20%) |
Mar 17, 2008 | 4.333 | 4.529 | 4.313 | 4.442 | 1,599,724 | -0.03(-0.60%) |
Mar 14, 2008 | 4.668 | 4.668 | 4.403 | 4.468 | 2,350,387 | -0.16(-3.53%) |
Mar 13, 2008 | 4.392 | 4.713 | 4.387 | 4.632 | 3,277,221 | +0.19(+4.38%) |
Mar 12, 2008 | 4.560 | 4.580 | 4.438 | 4.438 | 1,988,943 | -0.10(-2.25%) |
Mar 11, 2008 | 4.463 | 4.578 | 4.384 | 4.540 | 3,788,350 | +0.19(+4.25%) |
Mar 10, 2008 | 4.501 | 4.501 | 4.322 | 4.354 | 3,512,535 | -0.13(-2.81%) |
Mar 07, 2008 | 4.534 | 4.629 | 4.434 | 4.481 | 3,235,975 | -0.10(-2.20%) |
Mar 06, 2008 | 4.695 | 4.765 | 4.560 | 4.581 | 2,939,288 | -0.12(-2.46%) |
Mar 05, 2008 | 4.827 | 4.841 | 4.688 | 4.697 | 5,648,905 | -0.14(-2.99%) |
Mar 04, 2008 | 4.910 | 4.935 | 4.706 | 4.841 | 4,138,023 | -0.11(-2.30%) |
Mar 03, 2008 | 4.870 | 4.963 | 4.792 | 4.955 | 4,320,642 | +0.07(+1.40%) |
Feb 29, 2008 | 4.977 | 4.993 | 4.863 | 4.887 | 2,568,057 | -0.14(-2.78%) |
Feb 28, 2008 | 4.985 | 5.104 | 4.925 | 5.027 | 2,630,674 | -0.02(-0.32%) |
Feb 27, 2008 | 5.084 | 5.206 | 4.968 | 5.043 | 3,657,912 | -0.08(-1.62%) |
Feb 26, 2008 | 5.001 | 5.178 | 4.927 | 5.126 | 3,552,044 | +0.10(+2.08%) |
Feb 25, 2008 | 4.899 | 5.095 | 4.866 | 5.021 | 2,017,918 | +0.13(+2.72%) |
Feb 22, 2008 | 4.972 | 5.018 | 4.773 | 4.888 | 2,350,909 | -0.07(-1.35%) |
Feb 21, 2008 | 5.061 | 5.234 | 4.923 | 4.955 | 1,936,434 | -0.08(-1.60%) |
Feb 20, 2008 | 4.953 | 5.059 | 4.851 | 5.036 | 1,543,883 | +0.07(+1.38%) |
Feb 19, 2008 | 4.965 | 5.078 | 4.949 | 4.968 | 2,254,597 | +0.06(+1.17%) |
Feb 18, 2008 | 4.950 | 4.993 | 4.804 | 4.910 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.950 | 4.993 | 4.804 | 4.910 | 1,698,220 | -0.07(-1.35%) |
Feb 14, 2008 | 5.082 | 5.082 | 4.896 | 4.977 | 3,496,627 | -0.10(-2.06%) |
Feb 13, 2008 | 4.963 | 5.095 | 4.910 | 5.082 | 1,831,557 | +0.17(+3.50%) |
Feb 12, 2008 | 4.851 | 4.963 | 4.833 | 4.910 | 1,768,940 | +0.07(+1.53%) |
Feb 11, 2008 | 4.841 | 4.860 | 4.702 | 4.836 | 1,591,502 | -0.01(-0.25%) |
Feb 08, 2008 | 4.825 | 4.929 | 4.810 | 4.848 | 3,005,633 | -0.01(-0.17%) |
Feb 07, 2008 | 4.726 | 4.937 | 4.701 | 4.856 | 2,905,743 | +0.12(+2.58%) |
Feb 06, 2008 | 4.695 | 4.820 | 4.650 | 4.734 | 2,828,217 | +0.06(+1.26%) |
Feb 05, 2008 | 4.651 | 4.797 | 4.647 | 4.675 | 2,568,042 | -0.06(-1.36%) |
Feb 04, 2008 | 4.859 | 4.900 | 4.584 | 4.739 | 2,932,207 | -0.13(-2.62%) |
Feb 01, 2008 | 4.713 | 4.884 | 4.713 | 4.867 | 1,791,236 | +0.17(+3.69%) |
Jan 31, 2008 | 4.448 | 4.769 | 4.447 | 4.694 | 3,014,183 | +0.16(+3.61%) |
Jan 30, 2008 | 4.507 | 4.738 | 4.436 | 4.530 | 3,025,760 | -0.04(-0.82%) |
Jan 29, 2008 | 4.580 | 4.628 | 4.479 | 4.568 | 2,795,417 | -0.02(-0.44%) |
Jan 28, 2008 | 4.400 | 4.589 | 4.330 | 4.588 | 2,833,062 | +0.19(+4.30%) |
Jan 25, 2008 | 4.320 | 4.448 | 4.294 | 4.399 | 3,427,182 | +0.12(+2.85%) |
Jan 24, 2008 | 4.651 | 4.753 | 4.267 | 4.277 | 3,425,318 | -0.35(-7.57%) |
Jan 23, 2008 | 4.092 | 4.691 | 3.924 | 4.627 | 5,122,696 | +0.38(+8.97%) |
Jan 22, 2008 | 3.977 | 4.299 | 3.973 | 4.246 | 4,159,276 | +0.16(+4.01%) |
Jan 21, 2008 | 4.289 | 4.523 | 4.059 | 4.082 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.289 | 4.523 | 4.059 | 4.082 | 3,604,970 | -0.23(-5.35%) |
Jan 17, 2008 | 4.349 | 4.597 | 4.246 | 4.313 | 2,430,895 | -0.04(-0.83%) |
Jan 16, 2008 | 4.313 | 4.442 | 4.261 | 4.349 | 2,839,399 | +0.03(+0.71%) |
Jan 15, 2008 | 4.313 | 4.358 | 4.206 | 4.318 | 1,955,301 | -0.08(-1.80%) |
Jan 14, 2008 | 4.303 | 4.467 | 4.278 | 4.397 | 1,578,852 | +0.11(+2.50%) |
Jan 11, 2008 | 4.342 | 4.392 | 4.259 | 4.290 | 1,996,860 | -0.09(-2.14%) |
Jan 10, 2008 | 4.293 | 4.452 | 4.232 | 4.384 | 1,673,337 | -0.01(-0.34%) |
Jan 09, 2008 | 4.358 | 4.411 | 4.267 | 4.399 | 1,969,606 | +0.02(+0.52%) |
Jan 08, 2008 | 4.312 | 4.399 | 4.259 | 4.376 | 3,162,176 | +0.11(+2.58%) |
Jan 07, 2008 | 4.271 | 4.326 | 4.185 | 4.266 | 2,090,823 | +0.03(+0.70%) |
Jan 04, 2008 | 4.399 | 4.426 | 4.227 | 4.236 | 2,263,170 | -0.19(-4.24%) |
Jan 03, 2008 | 4.534 | 4.632 | 4.424 | 4.424 | 1,868,188 | -0.10(-2.31%) |
Jan 02, 2008 | 4.684 | 4.752 | 4.529 | 4.529 | 1,067,901 | -0.17(-3.68%) |