Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.480 | 4.480 | 4.100 | 4.210 | 45,408 | -0.14(-3.22%) |
Mar 28, 2008 | 4.500 | 4.500 | 4.290 | 4.350 | 44,200 | -0.09(-2.02%) |
Mar 27, 2008 | 4.480 | 4.500 | 4.380 | 4.440 | 46,300 | +0.09(+2.07%) |
Mar 26, 2008 | 4.300 | 4.410 | 4.150 | 4.350 | 64,140 | +0.16(+3.82%) |
Mar 25, 2008 | 4.160 | 4.200 | 4.149 | 4.190 | 39,400 | +0.03(+0.72%) |
Mar 24, 2008 | 4.390 | 4.390 | 4.000 | 4.160 | 46,392 | +0.12(+2.97%) |
Mar 21, 2008 | 4.000 | 4.040 | 3.780 | 4.040 | 92,710 | +0.00(+0.00%) |
Mar 20, 2008 | 4.000 | 4.040 | 3.780 | 4.040 | 92,710 | +0.03(+0.75%) |
Mar 19, 2008 | 4.320 | 4.320 | 4.000 | 4.010 | 79,510 | -0.31(-7.18%) |
Mar 18, 2008 | 4.410 | 4.600 | 4.280 | 4.320 | 38,550 | -0.18(-4.00%) |
Mar 17, 2008 | 4.600 | 4.700 | 4.480 | 4.500 | 93,970 | -0.20(-4.26%) |
Mar 14, 2008 | 4.830 | 4.830 | 4.600 | 4.700 | 64,000 | -0.13(-2.69%) |
Mar 13, 2008 | 4.610 | 4.900 | 4.610 | 4.830 | 28,350 | +0.10(+2.11%) |
Mar 12, 2008 | 4.830 | 4.830 | 4.610 | 4.730 | 16,000 | +0.00(+0.00%) |
Mar 11, 2008 | 4.600 | 4.780 | 4.600 | 4.730 | 29,500 | +0.10(+2.16%) |
Mar 10, 2008 | 4.800 | 4.800 | 4.550 | 4.630 | 105,500 | +0.01(+0.22%) |
Mar 07, 2008 | 4.700 | 4.700 | 4.550 | 4.620 | 44,938 | +0.01(+0.33%) |
Mar 06, 2008 | 4.730 | 4.730 | 4.600 | 4.605 | 16,649 | -0.03(-0.75%) |
Mar 05, 2008 | 4.500 | 4.840 | 4.480 | 4.640 | 55,200 | +0.10(+2.20%) |
Mar 04, 2008 | 4.700 | 4.790 | 4.430 | 4.540 | 51,075 | -0.25(-5.22%) |
Mar 03, 2008 | 4.850 | 4.880 | 4.760 | 4.790 | 55,322 | -0.04(-0.83%) |
Feb 29, 2008 | 5.000 | 5.000 | 4.790 | 4.830 | 69,400 | -0.21(-4.17%) |
Feb 28, 2008 | 5.120 | 5.120 | 4.950 | 5.040 | 41,700 | -0.03(-0.59%) |
Feb 27, 2008 | 4.900 | 5.090 | 4.900 | 5.070 | 47,700 | +0.17(+3.47%) |
Feb 26, 2008 | 4.750 | 4.960 | 4.680 | 4.900 | 61,900 | +0.25(+5.38%) |
Feb 25, 2008 | 4.390 | 4.730 | 4.390 | 4.650 | 73,800 | +0.31(+7.14%) |
Feb 22, 2008 | 4.260 | 4.400 | 4.110 | 4.340 | 76,234 | +0.14(+3.33%) |
Feb 21, 2008 | 4.060 | 4.300 | 4.040 | 4.200 | 63,700 | +0.15(+3.70%) |
Feb 20, 2008 | 4.000 | 4.080 | 3.960 | 4.050 | 51,941 | +0.02(+0.50%) |
Feb 19, 2008 | 4.320 | 4.320 | 3.940 | 4.030 | 111,893 | -0.08(-1.95%) |
Feb 18, 2008 | 4.180 | 4.240 | 4.020 | 4.110 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.180 | 4.240 | 4.020 | 4.110 | 60,700 | -0.06(-1.44%) |
Feb 14, 2008 | 4.110 | 4.200 | 4.110 | 4.170 | 22,842 | -0.04(-0.95%) |
Feb 13, 2008 | 4.300 | 4.350 | 4.120 | 4.210 | 49,200 | -0.13(-3.00%) |
Feb 12, 2008 | 4.550 | 4.550 | 4.300 | 4.340 | 37,200 | -0.17(-3.77%) |
Feb 11, 2008 | 4.680 | 4.680 | 4.350 | 4.510 | 49,760 | -0.03(-0.66%) |
Feb 08, 2008 | 4.330 | 4.590 | 4.300 | 4.540 | 34,150 | +0.26(+6.07%) |
Feb 07, 2008 | 4.150 | 4.300 | 4.120 | 4.280 | 28,450 | +0.04(+0.94%) |
Feb 06, 2008 | 4.350 | 4.370 | 4.150 | 4.240 | 89,300 | -0.18(-4.07%) |
Feb 05, 2008 | 4.480 | 4.490 | 4.410 | 4.420 | 32,887 | -0.03(-0.67%) |
Feb 04, 2008 | 4.500 | 4.510 | 4.410 | 4.450 | 25,000 | +0.01(+0.23%) |
Feb 01, 2008 | 4.460 | 4.630 | 4.400 | 4.440 | 34,300 | -0.06(-1.33%) |
Jan 31, 2008 | 5.000 | 5.000 | 4.479 | 4.500 | 69,165 | -0.29(-6.05%) |
Jan 30, 2008 | 4.650 | 4.914 | 4.620 | 4.790 | 40,200 | +0.17(+3.68%) |
Jan 29, 2008 | 4.550 | 4.620 | 4.530 | 4.620 | 15,200 | +0.09(+1.99%) |
Jan 28, 2008 | 4.750 | 4.750 | 4.450 | 4.530 | 50,500 | +0.09(+2.03%) |
Jan 25, 2008 | 4.920 | 4.920 | 4.440 | 4.440 | 93,767 | -0.08(-1.77%) |
Jan 24, 2008 | 4.240 | 4.690 | 4.240 | 4.520 | 72,995 | +0.28(+6.60%) |
Jan 23, 2008 | 4.500 | 4.590 | 4.070 | 4.240 | 91,150 | -0.32(-7.02%) |
Jan 22, 2008 | 4.360 | 4.880 | 4.090 | 4.560 | 132,904 | +0.05(+1.11%) |
Jan 21, 2008 | 4.850 | 4.850 | 4.510 | 4.510 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.850 | 4.850 | 4.510 | 4.510 | 84,700 | -0.32(-6.63%) |
Jan 17, 2008 | 5.070 | 5.094 | 4.830 | 4.830 | 82,948 | -0.33(-6.40%) |
Jan 16, 2008 | 5.060 | 5.310 | 5.060 | 5.160 | 84,788 | -0.07(-1.34%) |
Jan 15, 2008 | 5.520 | 5.520 | 5.150 | 5.230 | 118,368 | -0.11(-2.06%) |
Jan 14, 2008 | 5.400 | 5.550 | 5.250 | 5.340 | 143,800 | +0.19(+3.69%) |
Jan 11, 2008 | 5.200 | 5.350 | 5.110 | 5.150 | 53,400 | -0.09(-1.72%) |
Jan 10, 2008 | 5.250 | 5.410 | 5.160 | 5.240 | 42,950 | -0.08(-1.50%) |
Jan 09, 2008 | 5.670 | 5.670 | 5.270 | 5.320 | 67,200 | -0.14(-2.56%) |
Jan 08, 2008 | 5.730 | 5.760 | 5.400 | 5.460 | 105,823 | -0.04(-0.73%) |
Jan 07, 2008 | 5.550 | 5.640 | 5.350 | 5.500 | 135,255 | +0.26(+4.96%) |
Jan 04, 2008 | 5.660 | 5.660 | 5.200 | 5.240 | 183,304 | -0.27(-4.90%) |
Jan 03, 2008 | 5.310 | 5.640 | 5.290 | 5.510 | 102,447 | +0.26(+4.95%) |
Jan 02, 2008 | 5.490 | 5.870 | 5.110 | 5.250 | 113,150 | -0.17(-3.14%) |