Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.164 | 3.241 | 3.095 | 3.230 | 63,223 | +0.01(+0.38%) |
Mar 28, 2008 | 3.218 | 3.248 | 3.164 | 3.218 | 98,389 | -0.02(-0.47%) |
Mar 27, 2008 | 3.241 | 3.241 | 3.180 | 3.233 | 34,771 | +0.04(+1.20%) |
Mar 26, 2008 | 3.088 | 3.248 | 3.088 | 3.195 | 107,155 | +0.11(+3.47%) |
Mar 25, 2008 | 3.187 | 3.187 | 3.073 | 3.088 | 106,795 | -0.07(-2.18%) |
Mar 24, 2008 | 2.958 | 3.157 | 2.943 | 3.157 | 144,352 | +0.15(+5.09%) |
Mar 21, 2008 | 2.988 | 3.050 | 2.927 | 3.004 | 86,614 | +0.00(+0.00%) |
Mar 20, 2008 | 2.988 | 3.050 | 2.927 | 3.004 | 86,614 | -0.01(-0.25%) |
Mar 19, 2008 | 2.988 | 3.057 | 2.866 | 3.011 | 57,854 | +0.02(+0.77%) |
Mar 18, 2008 | 2.981 | 3.057 | 2.904 | 2.988 | 190,891 | +0.07(+2.36%) |
Mar 17, 2008 | 2.981 | 3.126 | 2.920 | 2.920 | 190,760 | -0.15(-4.74%) |
Mar 14, 2008 | 3.187 | 3.225 | 2.935 | 3.065 | 220,803 | -0.13(-4.07%) |
Mar 13, 2008 | 2.904 | 3.309 | 2.797 | 3.195 | 315,428 | +0.32(+11.17%) |
Mar 12, 2008 | 3.011 | 3.042 | 2.813 | 2.874 | 266,384 | -0.02(-0.53%) |
Mar 11, 2008 | 2.828 | 2.943 | 2.782 | 2.889 | 228,310 | +0.08(+2.72%) |
Mar 10, 2008 | 3.034 | 3.073 | 2.729 | 2.813 | 229,226 | -0.25(-8.23%) |
Mar 07, 2008 | 3.073 | 3.073 | 2.966 | 3.065 | 103,773 | -0.02(-0.50%) |
Mar 06, 2008 | 3.218 | 3.218 | 3.065 | 3.080 | 141,827 | -0.10(-3.12%) |
Mar 05, 2008 | 3.233 | 3.294 | 3.118 | 3.180 | 330,624 | -0.04(-1.19%) |
Mar 04, 2008 | 3.073 | 3.248 | 3.050 | 3.218 | 111,996 | +0.15(+4.73%) |
Mar 03, 2008 | 3.210 | 3.248 | 3.057 | 3.073 | 338,226 | -0.14(-4.29%) |
Feb 29, 2008 | 3.233 | 3.287 | 3.187 | 3.210 | 165,901 | -0.05(-1.41%) |
Feb 28, 2008 | 3.172 | 3.287 | 3.149 | 3.256 | 168,731 | +0.02(+0.74%) |
Feb 27, 2008 | 3.233 | 3.279 | 3.195 | 3.232 | 125,995 | -0.02(-0.50%) |
Feb 26, 2008 | 3.233 | 3.355 | 3.172 | 3.248 | 127,173 | +0.05(+1.67%) |
Feb 25, 2008 | 3.080 | 3.202 | 3.073 | 3.195 | 51,026 | +0.10(+3.21%) |
Feb 22, 2008 | 3.157 | 3.157 | 3.027 | 3.095 | 140,368 | -0.06(-1.93%) |
Feb 21, 2008 | 3.287 | 3.287 | 3.149 | 3.157 | 112,519 | -0.13(-3.96%) |
Feb 20, 2008 | 3.401 | 3.432 | 3.271 | 3.287 | 122,626 | -0.12(-3.59%) |
Feb 19, 2008 | 3.508 | 3.516 | 3.386 | 3.409 | 59,792 | -0.10(-2.83%) |
Feb 18, 2008 | 3.539 | 3.592 | 3.332 | 3.508 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.539 | 3.592 | 3.332 | 3.508 | 105,989 | -0.05(-1.50%) |
Feb 14, 2008 | 3.623 | 3.630 | 3.523 | 3.562 | 35,980 | -0.05(-1.48%) |
Feb 13, 2008 | 3.424 | 3.630 | 3.363 | 3.615 | 90,277 | +0.17(+4.88%) |
Feb 12, 2008 | 3.256 | 3.455 | 3.218 | 3.447 | 112,814 | +0.16(+4.88%) |
Feb 11, 2008 | 3.256 | 3.287 | 3.210 | 3.287 | 64,764 | -0.02(-0.69%) |
Feb 08, 2008 | 3.340 | 3.378 | 3.264 | 3.309 | 68,035 | -0.05(-1.59%) |
Feb 07, 2008 | 3.508 | 3.531 | 3.355 | 3.363 | 86,090 | -0.14(-3.93%) |
Feb 06, 2008 | 3.592 | 3.615 | 3.501 | 3.501 | 47,362 | -0.08(-2.14%) |
Feb 05, 2008 | 3.730 | 3.730 | 3.562 | 3.577 | 56,652 | -0.12(-3.31%) |
Feb 04, 2008 | 3.745 | 3.760 | 3.676 | 3.699 | 62,278 | -0.01(-0.21%) |
Feb 01, 2008 | 3.745 | 3.745 | 3.562 | 3.707 | 77,324 | +0.02(+0.41%) |
Jan 31, 2008 | 3.661 | 3.745 | 3.615 | 3.692 | 52,465 | +0.03(+0.84%) |
Jan 30, 2008 | 3.730 | 3.783 | 3.646 | 3.661 | 157,658 | -0.06(-1.64%) |
Jan 29, 2008 | 3.768 | 3.852 | 3.669 | 3.722 | 183,433 | -0.02(-0.41%) |
Jan 28, 2008 | 3.562 | 3.737 | 3.470 | 3.737 | 174,768 | +0.26(+7.47%) |
Jan 25, 2008 | 3.386 | 3.653 | 3.363 | 3.478 | 275,978 | +0.15(+4.36%) |
Jan 24, 2008 | 3.157 | 3.378 | 3.157 | 3.332 | 125,472 | +0.20(+6.34%) |
Jan 23, 2008 | 3.042 | 3.157 | 2.988 | 3.134 | 110,426 | +0.04(+1.23%) |
Jan 22, 2008 | 3.004 | 3.202 | 2.981 | 3.095 | 219,004 | -0.19(-5.81%) |
Jan 21, 2008 | 3.439 | 3.478 | 3.202 | 3.287 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.439 | 3.478 | 3.202 | 3.287 | 212,655 | -0.15(-4.44%) |
Jan 17, 2008 | 3.707 | 3.707 | 3.439 | 3.439 | 118,930 | -0.20(-5.46%) |
Jan 16, 2008 | 3.485 | 3.638 | 3.432 | 3.638 | 95,118 | +0.09(+2.59%) |
Jan 15, 2008 | 3.669 | 3.669 | 3.546 | 3.546 | 43,176 | -0.08(-2.32%) |
Jan 14, 2008 | 3.523 | 3.669 | 3.485 | 3.630 | 67,154 | +0.08(+2.37%) |
Jan 11, 2008 | 3.554 | 3.585 | 3.516 | 3.546 | 61,554 | +0.02(+0.65%) |
Jan 10, 2008 | 3.646 | 3.646 | 3.439 | 3.523 | 158,966 | -0.02(-0.65%) |
Jan 09, 2008 | 3.814 | 3.814 | 3.516 | 3.546 | 210,143 | -0.27(-7.01%) |
Jan 08, 2008 | 3.867 | 3.890 | 3.738 | 3.814 | 126,124 | +0.06(+1.63%) |
Jan 07, 2008 | 3.715 | 3.890 | 3.715 | 3.753 | 68,133 | +0.02(+0.61%) |
Jan 04, 2008 | 3.692 | 3.768 | 3.523 | 3.730 | 274,168 | +0.02(+0.62%) |
Jan 03, 2008 | 3.837 | 3.898 | 3.707 | 3.707 | 154,379 | -0.08(-2.02%) |
Jan 02, 2008 | 3.852 | 3.890 | 3.669 | 3.783 | 270,439 | +0.08(+2.06%) |