Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.230 | 3.325 | 3.212 | 3.245 | 3,129,163 | +0.05(+1.45%) |
Mar 28, 2008 | 3.279 | 3.305 | 3.173 | 3.199 | 1,761,255 | -0.09(-2.67%) |
Mar 27, 2008 | 3.292 | 3.330 | 3.265 | 3.286 | 3,245,864 | +0.01(+0.32%) |
Mar 26, 2008 | 3.317 | 3.341 | 3.248 | 3.276 | 5,002,917 | -0.06(-1.93%) |
Mar 25, 2008 | 3.395 | 3.395 | 3.294 | 3.341 | 2,801,397 | -0.05(-1.37%) |
Mar 24, 2008 | 3.395 | 3.477 | 3.372 | 3.387 | 3,954,114 | +0.01(+0.15%) |
Mar 21, 2008 | 3.230 | 3.410 | 3.201 | 3.382 | 6,372,866 | +0.00(+0.00%) |
Mar 20, 2008 | 3.230 | 3.410 | 3.201 | 3.382 | 6,372,866 | +0.19(+5.82%) |
Mar 19, 2008 | 3.307 | 3.374 | 3.196 | 3.196 | 2,804,372 | -0.10(-3.05%) |
Mar 18, 2008 | 3.196 | 3.302 | 3.150 | 3.297 | 2,835,778 | +0.16(+5.19%) |
Mar 17, 2008 | 3.077 | 3.188 | 3.057 | 3.134 | 3,370,404 | -0.07(-2.10%) |
Mar 14, 2008 | 3.385 | 3.413 | 3.173 | 3.201 | 4,550,851 | -0.16(-4.76%) |
Mar 13, 2008 | 3.217 | 3.379 | 3.217 | 3.361 | 3,125,623 | -0.08(-2.33%) |
Mar 12, 2008 | 3.501 | 3.537 | 3.428 | 3.441 | 3,724,335 | -0.02(-0.45%) |
Mar 11, 2008 | 3.379 | 3.462 | 3.317 | 3.457 | 5,023,260 | +0.19(+5.85%) |
Mar 10, 2008 | 3.390 | 3.400 | 3.250 | 3.266 | 3,360,612 | -0.11(-3.14%) |
Mar 07, 2008 | 3.240 | 3.418 | 3.240 | 3.372 | 3,712,738 | +0.09(+2.75%) |
Mar 06, 2008 | 3.418 | 3.421 | 3.276 | 3.281 | 3,966,253 | -0.12(-3.49%) |
Mar 05, 2008 | 3.271 | 3.408 | 3.271 | 3.400 | 4,485,893 | +0.11(+3.38%) |
Mar 04, 2008 | 3.183 | 3.292 | 3.168 | 3.289 | 3,724,173 | +0.06(+1.76%) |
Mar 03, 2008 | 3.336 | 3.341 | 3.173 | 3.232 | 3,591,521 | -0.08(-2.34%) |
Feb 29, 2008 | 3.421 | 3.485 | 3.305 | 3.310 | 3,215,577 | -0.19(-5.46%) |
Feb 28, 2008 | 3.614 | 3.648 | 3.452 | 3.501 | 3,186,204 | -0.11(-3.14%) |
Feb 27, 2008 | 3.294 | 3.614 | 3.294 | 3.614 | 4,131,729 | +0.27(+8.19%) |
Feb 26, 2008 | 3.232 | 3.374 | 3.232 | 3.341 | 3,098,148 | +0.02(+0.70%) |
Feb 25, 2008 | 3.279 | 3.317 | 3.191 | 3.317 | 3,140,451 | +0.00(+0.08%) |
Feb 22, 2008 | 3.276 | 3.315 | 3.217 | 3.315 | 2,257,212 | +0.04(+1.10%) |
Feb 21, 2008 | 3.361 | 3.413 | 3.271 | 3.279 | 2,085,098 | -0.05(-1.55%) |
Feb 20, 2008 | 3.271 | 3.348 | 3.253 | 3.330 | 2,212,175 | +0.04(+1.26%) |
Feb 19, 2008 | 3.356 | 3.392 | 3.286 | 3.289 | 2,233,913 | -0.02(-0.62%) |
Feb 18, 2008 | 3.328 | 3.392 | 3.268 | 3.310 | 2,109,443 | +0.00(+0.00%) |
Feb 15, 2008 | 3.328 | 3.392 | 3.268 | 3.310 | 2,109,443 | -0.04(-1.23%) |
Feb 14, 2008 | 3.439 | 3.470 | 3.348 | 3.351 | 1,974,893 | -0.09(-2.70%) |
Feb 13, 2008 | 3.449 | 3.534 | 3.385 | 3.444 | 2,692,800 | +0.04(+1.06%) |
Feb 12, 2008 | 3.408 | 3.477 | 3.382 | 3.408 | 2,084,966 | +0.02(+0.69%) |
Feb 11, 2008 | 3.428 | 3.439 | 3.351 | 3.385 | 1,884,421 | -0.04(-1.06%) |
Feb 08, 2008 | 3.459 | 3.501 | 3.395 | 3.421 | 2,199,854 | -0.04(-1.19%) |
Feb 07, 2008 | 3.408 | 3.482 | 3.374 | 3.462 | 2,935,110 | +0.04(+1.28%) |
Feb 06, 2008 | 3.555 | 3.676 | 3.413 | 3.418 | 3,467,659 | -0.10(-2.86%) |
Feb 05, 2008 | 3.563 | 3.614 | 3.498 | 3.519 | 2,540,282 | -0.12(-3.20%) |
Feb 04, 2008 | 3.663 | 3.681 | 3.552 | 3.635 | 2,741,261 | -0.06(-1.54%) |
Feb 01, 2008 | 3.640 | 3.723 | 3.576 | 3.692 | 4,152,924 | +0.08(+2.29%) |
Jan 31, 2008 | 3.447 | 3.645 | 3.423 | 3.609 | 3,459,908 | +0.10(+2.79%) |
Jan 30, 2008 | 3.570 | 3.653 | 3.503 | 3.511 | 3,307,502 | -0.09(-2.58%) |
Jan 29, 2008 | 3.614 | 3.632 | 3.529 | 3.604 | 2,504,216 | +0.01(+0.36%) |
Jan 28, 2008 | 3.596 | 3.643 | 3.519 | 3.591 | 3,313,739 | -0.02(-0.57%) |
Jan 25, 2008 | 3.718 | 3.718 | 3.573 | 3.612 | 2,136,642 | -0.08(-2.17%) |
Jan 24, 2008 | 3.674 | 3.772 | 3.674 | 3.692 | 2,958,548 | +0.02(+0.49%) |
Jan 23, 2008 | 3.317 | 3.697 | 3.317 | 3.674 | 2,700,563 | +0.27(+7.97%) |
Jan 22, 2008 | 3.243 | 3.485 | 3.070 | 3.403 | 3,281,581 | +0.08(+2.49%) |
Jan 21, 2008 | 3.379 | 3.480 | 3.250 | 3.320 | 4,579,604 | +0.00(+0.00%) |
Jan 18, 2008 | 3.379 | 3.480 | 3.250 | 3.320 | 4,579,604 | -0.06(-1.76%) |
Jan 17, 2008 | 3.454 | 3.511 | 3.351 | 3.379 | 3,062,683 | -0.07(-1.95%) |
Jan 16, 2008 | 3.351 | 3.506 | 3.351 | 3.447 | 1,986,084 | +0.09(+2.61%) |
Jan 15, 2008 | 3.454 | 3.454 | 3.359 | 3.359 | 1,755,740 | -0.14(-3.99%) |
Jan 14, 2008 | 3.503 | 3.573 | 3.441 | 3.498 | 1,107,710 | +0.03(+0.74%) |
Jan 11, 2008 | 3.496 | 3.588 | 3.447 | 3.472 | 1,770,277 | -0.04(-1.25%) |
Jan 10, 2008 | 3.299 | 3.568 | 3.299 | 3.516 | 2,983,722 | +0.17(+5.17%) |
Jan 09, 2008 | 3.366 | 3.426 | 3.286 | 3.343 | 4,159,749 | -0.02(-0.54%) |
Jan 08, 2008 | 3.552 | 3.568 | 3.361 | 3.361 | 2,724,025 | -0.19(-5.24%) |
Jan 07, 2008 | 3.578 | 3.764 | 3.496 | 3.547 | 4,515,641 | -0.01(-0.22%) |
Jan 04, 2008 | 3.648 | 3.681 | 3.501 | 3.555 | 2,573,160 | -0.13(-3.64%) |
Jan 03, 2008 | 3.738 | 3.790 | 3.687 | 3.689 | 1,343,280 | -0.03(-0.70%) |
Jan 02, 2008 | 3.816 | 3.816 | 3.679 | 3.715 | 1,897,683 | -0.06(-1.64%) |