Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.166 | 4.233 | 4.085 | 4.162 | 3,357,197 | -0.06(-1.32%) |
Mar 28, 2008 | 4.206 | 4.273 | 4.206 | 4.218 | 3,875,237 | +0.03(+0.80%) |
Mar 27, 2008 | 4.142 | 4.225 | 4.122 | 4.185 | 5,288,280 | +0.08(+2.00%) |
Mar 26, 2008 | 4.100 | 4.122 | 4.082 | 4.103 | 4,203,490 | -0.01(-0.17%) |
Mar 25, 2008 | 4.026 | 4.133 | 4.025 | 4.110 | 3,454,785 | +0.11(+2.83%) |
Mar 24, 2008 | 3.957 | 4.028 | 3.957 | 3.997 | 2,355,608 | +0.01(+0.28%) |
Mar 21, 2008 | 3.854 | 4.054 | 3.835 | 3.986 | 3,379,831 | +0.00(+0.00%) |
Mar 20, 2008 | 3.854 | 4.054 | 3.835 | 3.986 | 3,379,831 | +0.09(+2.23%) |
Mar 19, 2008 | 4.116 | 4.132 | 3.890 | 3.899 | 3,586,498 | -0.20(-4.86%) |
Mar 18, 2008 | 4.122 | 4.122 | 4.026 | 4.098 | 3,428,284 | +0.04(+1.00%) |
Mar 17, 2008 | 4.092 | 4.154 | 4.003 | 4.057 | 2,909,898 | -0.13(-3.21%) |
Mar 14, 2008 | 4.246 | 4.246 | 4.108 | 4.192 | 4,081,903 | -0.05(-1.22%) |
Mar 13, 2008 | 4.228 | 4.256 | 4.206 | 4.243 | 5,220,050 | +0.01(+0.31%) |
Mar 12, 2008 | 4.310 | 4.340 | 4.216 | 4.230 | 2,589,754 | -0.06(-1.46%) |
Mar 11, 2008 | 4.250 | 4.298 | 4.233 | 4.293 | 3,365,493 | +0.13(+3.08%) |
Mar 10, 2008 | 4.229 | 4.244 | 4.142 | 4.165 | 3,260,183 | -0.08(-1.81%) |
Mar 07, 2008 | 4.226 | 4.319 | 4.210 | 4.241 | 2,532,401 | -0.05(-1.08%) |
Mar 06, 2008 | 4.319 | 4.319 | 4.272 | 4.288 | 3,692,599 | -0.01(-0.28%) |
Mar 05, 2008 | 4.190 | 4.300 | 4.190 | 4.300 | 4,500,209 | +0.13(+3.20%) |
Mar 04, 2008 | 4.145 | 4.176 | 4.110 | 4.167 | 4,593,130 | -0.02(-0.46%) |
Mar 03, 2008 | 4.195 | 4.195 | 4.129 | 4.186 | 3,698,236 | +0.02(+0.46%) |
Feb 29, 2008 | 4.365 | 4.365 | 4.135 | 4.167 | 3,457,356 | -0.17(-3.96%) |
Feb 28, 2008 | 4.206 | 4.352 | 4.206 | 4.338 | 3,588,475 | +0.12(+2.73%) |
Feb 27, 2008 | 4.193 | 4.274 | 4.170 | 4.223 | 3,187,711 | +0.05(+1.11%) |
Feb 26, 2008 | 4.136 | 4.229 | 4.113 | 4.177 | 3,920,723 | +0.07(+1.62%) |
Feb 25, 2008 | 4.098 | 4.190 | 4.090 | 4.110 | 4,520,767 | +0.01(+0.30%) |
Feb 22, 2008 | 4.085 | 4.099 | 4.022 | 4.098 | 3,001,108 | +0.02(+0.55%) |
Feb 21, 2008 | 4.162 | 4.162 | 4.037 | 4.076 | 2,530,424 | -0.06(-1.37%) |
Feb 20, 2008 | 4.041 | 4.138 | 4.022 | 4.132 | 4,113,546 | +0.11(+2.69%) |
Feb 19, 2008 | 4.038 | 4.055 | 4.014 | 4.024 | 3,466,849 | -0.03(-0.67%) |
Feb 18, 2008 | 4.081 | 4.100 | 4.022 | 4.051 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.081 | 4.100 | 4.022 | 4.051 | 1,490,171 | -0.03(-0.64%) |
Feb 14, 2008 | 4.098 | 4.118 | 4.072 | 4.078 | 1,982,610 | -0.03(-0.81%) |
Feb 13, 2008 | 4.146 | 4.146 | 4.088 | 4.111 | 1,858,502 | -0.01(-0.12%) |
Feb 12, 2008 | 4.110 | 4.138 | 4.093 | 4.116 | 2,274,316 | +0.03(+0.79%) |
Feb 11, 2008 | 3.969 | 4.090 | 3.954 | 4.084 | 2,848,284 | +0.10(+2.46%) |
Feb 08, 2008 | 4.002 | 4.030 | 3.953 | 3.986 | 2,922,002 | +0.01(+0.36%) |
Feb 07, 2008 | 3.983 | 4.004 | 3.909 | 3.971 | 4,173,073 | -0.04(-1.01%) |
Feb 06, 2008 | 4.067 | 4.076 | 3.986 | 4.012 | 2,214,877 | -0.01(-0.30%) |
Feb 05, 2008 | 4.092 | 4.092 | 4.021 | 4.024 | 3,401,586 | -0.08(-2.04%) |
Feb 04, 2008 | 4.112 | 4.112 | 4.020 | 4.108 | 1,817,475 | +0.03(+0.67%) |
Feb 01, 2008 | 4.061 | 4.084 | 4.032 | 4.081 | 3,446,093 | +0.05(+1.36%) |
Jan 31, 2008 | 3.872 | 4.042 | 3.856 | 4.026 | 7,010,827 | +0.08(+1.97%) |
Jan 30, 2008 | 3.963 | 4.040 | 3.852 | 3.948 | 4,771,416 | -0.00(-0.08%) |
Jan 29, 2008 | 3.911 | 3.977 | 3.887 | 3.951 | 2,516,392 | +0.10(+2.48%) |
Jan 28, 2008 | 3.778 | 3.860 | 3.778 | 3.856 | 1,647,396 | +0.04(+0.97%) |
Jan 25, 2008 | 3.861 | 3.861 | 3.771 | 3.819 | 3,588,475 | +0.03(+0.69%) |
Jan 24, 2008 | 3.763 | 3.843 | 3.738 | 3.792 | 2,339,084 | +0.03(+0.75%) |
Jan 23, 2008 | 3.704 | 3.771 | 3.648 | 3.764 | 4,412,747 | -0.01(-0.32%) |
Jan 22, 2008 | 3.610 | 3.788 | 3.599 | 3.776 | 3,714,848 | +0.02(+0.43%) |
Jan 21, 2008 | 3.792 | 3.877 | 3.729 | 3.760 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.792 | 3.877 | 3.729 | 3.760 | 2,326,922 | -0.06(-1.54%) |
Jan 17, 2008 | 3.872 | 3.909 | 3.794 | 3.819 | 2,896,292 | -0.04(-1.15%) |
Jan 16, 2008 | 3.857 | 3.890 | 3.827 | 3.863 | 2,271,191 | -0.02(-0.62%) |
Jan 15, 2008 | 3.950 | 3.960 | 3.875 | 3.887 | 2,017,219 | -0.08(-1.96%) |
Jan 14, 2008 | 3.969 | 3.972 | 3.941 | 3.965 | 2,356,389 | +0.02(+0.44%) |
Jan 11, 2008 | 3.965 | 3.991 | 3.945 | 3.948 | 2,384,076 | -0.07(-1.81%) |
Jan 10, 2008 | 4.004 | 4.065 | 3.954 | 4.021 | 2,951,667 | -0.03(-0.70%) |
Jan 09, 2008 | 4.035 | 4.049 | 3.934 | 4.049 | 3,660,393 | +0.10(+2.40%) |
Jan 08, 2008 | 4.022 | 4.022 | 3.934 | 3.954 | 2,972,571 | -0.04(-1.01%) |
Jan 07, 2008 | 3.998 | 4.045 | 3.964 | 3.995 | 3,376,173 | -0.02(-0.53%) |
Jan 04, 2008 | 4.051 | 4.069 | 3.991 | 4.016 | 2,600,631 | -0.06(-1.54%) |
Jan 03, 2008 | 4.096 | 4.116 | 4.065 | 4.079 | 3,017,918 | -0.02(-0.54%) |
Jan 02, 2008 | 4.085 | 4.116 | 4.060 | 4.101 | 5,812,361 | +0.01(+0.30%) |