Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.233 | 3.328 | 3.214 | 3.248 | 3,126,397 | +0.05(+1.45%) |
Mar 28, 2008 | 3.282 | 3.307 | 3.176 | 3.201 | 1,759,698 | -0.09(-2.67%) |
Mar 27, 2008 | 3.295 | 3.333 | 3.267 | 3.289 | 3,242,994 | +0.01(+0.32%) |
Mar 26, 2008 | 3.320 | 3.344 | 3.251 | 3.279 | 4,998,494 | -0.06(-1.93%) |
Mar 25, 2008 | 3.398 | 3.398 | 3.297 | 3.344 | 2,798,921 | -0.05(-1.37%) |
Mar 24, 2008 | 3.398 | 3.481 | 3.375 | 3.390 | 3,950,618 | +0.01(+0.15%) |
Mar 21, 2008 | 3.233 | 3.413 | 3.204 | 3.385 | 6,367,232 | +0.00(+0.00%) |
Mar 20, 2008 | 3.233 | 3.413 | 3.204 | 3.385 | 6,367,232 | +0.19(+5.82%) |
Mar 19, 2008 | 3.310 | 3.377 | 3.199 | 3.199 | 2,801,893 | -0.10(-3.05%) |
Mar 18, 2008 | 3.199 | 3.305 | 3.152 | 3.300 | 2,833,271 | +0.16(+5.19%) |
Mar 17, 2008 | 3.080 | 3.191 | 3.059 | 3.137 | 3,367,424 | -0.07(-2.10%) |
Mar 14, 2008 | 3.388 | 3.416 | 3.176 | 3.204 | 4,546,828 | -0.16(-4.76%) |
Mar 13, 2008 | 3.220 | 3.382 | 3.220 | 3.364 | 3,122,860 | -0.08(-2.33%) |
Mar 12, 2008 | 3.504 | 3.540 | 3.431 | 3.444 | 3,721,043 | -0.02(-0.45%) |
Mar 11, 2008 | 3.382 | 3.465 | 3.320 | 3.460 | 5,018,820 | +0.19(+5.85%) |
Mar 10, 2008 | 3.393 | 3.403 | 3.253 | 3.269 | 3,357,641 | -0.11(-3.14%) |
Mar 07, 2008 | 3.243 | 3.421 | 3.243 | 3.375 | 3,709,456 | +0.09(+2.75%) |
Mar 06, 2008 | 3.421 | 3.424 | 3.279 | 3.284 | 3,962,747 | -0.12(-3.49%) |
Mar 05, 2008 | 3.274 | 3.411 | 3.274 | 3.403 | 4,481,927 | +0.11(+3.38%) |
Mar 04, 2008 | 3.186 | 3.295 | 3.171 | 3.292 | 3,720,880 | +0.06(+1.76%) |
Mar 03, 2008 | 3.338 | 3.344 | 3.176 | 3.235 | 3,588,346 | -0.08(-2.34%) |
Feb 29, 2008 | 3.424 | 3.488 | 3.307 | 3.313 | 3,212,734 | -0.19(-5.46%) |
Feb 28, 2008 | 3.618 | 3.651 | 3.455 | 3.504 | 3,183,388 | -0.11(-3.14%) |
Feb 27, 2008 | 3.297 | 3.618 | 3.297 | 3.618 | 4,128,076 | +0.27(+8.19%) |
Feb 26, 2008 | 3.235 | 3.377 | 3.235 | 3.344 | 3,095,410 | +0.02(+0.70%) |
Feb 25, 2008 | 3.282 | 3.320 | 3.194 | 3.320 | 3,137,674 | +0.00(+0.08%) |
Feb 22, 2008 | 3.279 | 3.318 | 3.220 | 3.318 | 2,255,217 | +0.04(+1.10%) |
Feb 21, 2008 | 3.364 | 3.416 | 3.274 | 3.282 | 2,083,254 | -0.05(-1.55%) |
Feb 20, 2008 | 3.274 | 3.351 | 3.256 | 3.333 | 2,210,219 | +0.04(+1.26%) |
Feb 19, 2008 | 3.359 | 3.395 | 3.289 | 3.292 | 2,231,938 | -0.02(-0.62%) |
Feb 18, 2008 | 3.331 | 3.395 | 3.271 | 3.313 | 2,107,578 | +0.00(+0.00%) |
Feb 15, 2008 | 3.331 | 3.395 | 3.271 | 3.313 | 2,107,578 | -0.04(-1.23%) |
Feb 14, 2008 | 3.442 | 3.473 | 3.351 | 3.354 | 1,973,147 | -0.09(-2.70%) |
Feb 13, 2008 | 3.452 | 3.537 | 3.388 | 3.447 | 2,690,420 | +0.04(+1.06%) |
Feb 12, 2008 | 3.411 | 3.481 | 3.385 | 3.411 | 2,083,123 | +0.02(+0.69%) |
Feb 11, 2008 | 3.431 | 3.442 | 3.354 | 3.388 | 1,882,755 | -0.04(-1.06%) |
Feb 08, 2008 | 3.462 | 3.504 | 3.398 | 3.424 | 2,197,909 | -0.04(-1.19%) |
Feb 07, 2008 | 3.411 | 3.485 | 3.377 | 3.465 | 2,932,515 | +0.04(+1.28%) |
Feb 06, 2008 | 3.558 | 3.680 | 3.416 | 3.421 | 3,464,593 | -0.10(-2.86%) |
Feb 05, 2008 | 3.566 | 3.618 | 3.501 | 3.522 | 2,538,036 | -0.12(-3.20%) |
Feb 04, 2008 | 3.667 | 3.685 | 3.555 | 3.638 | 2,738,838 | -0.06(-1.54%) |
Feb 01, 2008 | 3.643 | 3.726 | 3.579 | 3.695 | 4,149,253 | +0.08(+2.29%) |
Jan 31, 2008 | 3.450 | 3.649 | 3.426 | 3.612 | 3,456,850 | +0.10(+2.79%) |
Jan 30, 2008 | 3.574 | 3.656 | 3.506 | 3.514 | 3,304,578 | -0.09(-2.58%) |
Jan 29, 2008 | 3.618 | 3.636 | 3.532 | 3.607 | 2,502,002 | +0.01(+0.36%) |
Jan 28, 2008 | 3.599 | 3.646 | 3.522 | 3.594 | 3,310,809 | -0.02(-0.57%) |
Jan 25, 2008 | 3.721 | 3.721 | 3.576 | 3.615 | 2,134,753 | -0.08(-2.17%) |
Jan 24, 2008 | 3.677 | 3.775 | 3.677 | 3.695 | 2,955,933 | +0.02(+0.49%) |
Jan 23, 2008 | 3.320 | 3.700 | 3.320 | 3.677 | 2,698,175 | +0.27(+7.97%) |
Jan 22, 2008 | 3.245 | 3.488 | 3.072 | 3.406 | 3,278,680 | +0.08(+2.49%) |
Jan 21, 2008 | 3.382 | 3.483 | 3.253 | 3.323 | 4,575,555 | +0.00(+0.00%) |
Jan 18, 2008 | 3.382 | 3.483 | 3.253 | 3.323 | 4,575,555 | -0.06(-1.76%) |
Jan 17, 2008 | 3.457 | 3.514 | 3.354 | 3.382 | 3,059,975 | -0.07(-1.95%) |
Jan 16, 2008 | 3.354 | 3.509 | 3.354 | 3.450 | 1,984,328 | +0.09(+2.61%) |
Jan 15, 2008 | 3.457 | 3.457 | 3.362 | 3.362 | 1,754,187 | -0.14(-3.99%) |
Jan 14, 2008 | 3.506 | 3.576 | 3.444 | 3.501 | 1,106,731 | +0.03(+0.74%) |
Jan 11, 2008 | 3.499 | 3.592 | 3.450 | 3.475 | 1,768,712 | -0.04(-1.25%) |
Jan 10, 2008 | 3.302 | 3.571 | 3.302 | 3.519 | 2,981,084 | +0.17(+5.17%) |
Jan 09, 2008 | 3.369 | 3.429 | 3.289 | 3.346 | 4,156,072 | -0.02(-0.54%) |
Jan 08, 2008 | 3.555 | 3.571 | 3.364 | 3.364 | 2,721,616 | -0.19(-5.24%) |
Jan 07, 2008 | 3.581 | 3.767 | 3.499 | 3.550 | 4,511,649 | -0.01(-0.22%) |
Jan 04, 2008 | 3.651 | 3.685 | 3.504 | 3.558 | 2,570,885 | -0.13(-3.64%) |
Jan 03, 2008 | 3.742 | 3.793 | 3.690 | 3.692 | 1,342,092 | -0.03(-0.69%) |
Jan 02, 2008 | 3.819 | 3.819 | 3.682 | 3.718 | 1,896,006 | -0.06(-1.64%) |