Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.432 | 3.459 | 3.419 | 3.449 | 580,069 | +0.01(+0.19%) |
Mar 28, 2008 | 3.506 | 3.512 | 3.422 | 3.442 | 560,369 | -0.05(-1.44%) |
Mar 27, 2008 | 3.516 | 3.523 | 3.452 | 3.492 | 402,575 | -0.02(-0.48%) |
Mar 26, 2008 | 3.519 | 3.519 | 3.452 | 3.509 | 569,988 | +0.00(+0.00%) |
Mar 25, 2008 | 3.486 | 3.512 | 3.469 | 3.509 | 441,967 | +0.03(+0.97%) |
Mar 24, 2008 | 3.439 | 3.486 | 3.439 | 3.476 | 325,226 | +0.04(+1.17%) |
Mar 21, 2008 | 3.378 | 3.439 | 3.368 | 3.435 | 349,353 | +0.00(+0.00%) |
Mar 20, 2008 | 3.378 | 3.439 | 3.368 | 3.435 | 349,353 | +0.04(+1.29%) |
Mar 19, 2008 | 3.395 | 3.419 | 3.341 | 3.392 | 488,945 | -0.01(-0.20%) |
Mar 18, 2008 | 3.361 | 3.442 | 3.361 | 3.398 | 368,430 | +0.06(+1.71%) |
Mar 17, 2008 | 3.368 | 3.372 | 3.160 | 3.341 | 928,597 | -0.11(-3.11%) |
Mar 14, 2008 | 3.506 | 3.506 | 3.415 | 3.449 | 730,899 | -0.05(-1.44%) |
Mar 13, 2008 | 3.660 | 3.660 | 3.442 | 3.499 | 885,503 | +0.03(+0.87%) |
Mar 12, 2008 | 3.492 | 3.499 | 3.462 | 3.469 | 689,093 | -0.04(-1.05%) |
Mar 11, 2008 | 3.465 | 3.516 | 3.465 | 3.506 | 635,214 | +0.04(+1.26%) |
Mar 10, 2008 | 3.486 | 3.505 | 3.432 | 3.462 | 872,092 | -0.04(-1.15%) |
Mar 07, 2008 | 3.455 | 3.502 | 3.442 | 3.502 | 371,575 | +0.03(+0.77%) |
Mar 06, 2008 | 3.523 | 3.536 | 3.469 | 3.476 | 550,753 | -0.07(-1.99%) |
Mar 05, 2008 | 3.583 | 3.593 | 3.533 | 3.546 | 290,779 | -0.03(-0.84%) |
Mar 04, 2008 | 3.308 | 3.586 | 3.308 | 3.576 | 491,240 | -0.03(-0.74%) |
Mar 03, 2008 | 3.620 | 3.620 | 3.580 | 3.603 | 343,689 | -0.02(-0.46%) |
Feb 29, 2008 | 3.613 | 3.623 | 3.590 | 3.620 | 369,605 | -0.00(-0.09%) |
Feb 28, 2008 | 3.657 | 3.667 | 3.616 | 3.623 | 287,352 | -0.04(-1.10%) |
Feb 27, 2008 | 3.680 | 3.700 | 3.653 | 3.663 | 525,818 | +0.00(+0.09%) |
Feb 26, 2008 | 3.616 | 3.660 | 3.610 | 3.660 | 561,844 | +0.05(+1.30%) |
Feb 25, 2008 | 3.523 | 3.620 | 3.516 | 3.613 | 974,755 | +0.09(+2.67%) |
Feb 22, 2008 | 3.496 | 3.523 | 3.472 | 3.519 | 867,123 | +0.03(+0.87%) |
Feb 21, 2008 | 3.429 | 3.506 | 3.419 | 3.489 | 867,123 | +0.05(+1.46%) |
Feb 20, 2008 | 3.472 | 3.479 | 3.432 | 3.439 | 812,684 | -0.03(-0.77%) |
Feb 19, 2008 | 3.402 | 3.472 | 3.372 | 3.465 | 792,975 | +0.06(+1.77%) |
Feb 18, 2008 | 3.321 | 3.405 | 3.315 | 3.405 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.321 | 3.405 | 3.315 | 3.405 | 705,863 | +0.05(+1.50%) |
Feb 14, 2008 | 3.422 | 3.422 | 3.345 | 3.355 | 1,082,565 | -0.08(-2.34%) |
Feb 13, 2008 | 3.489 | 3.506 | 3.425 | 3.435 | 933,896 | -0.10(-2.85%) |
Feb 12, 2008 | 3.499 | 3.536 | 3.482 | 3.536 | 637,137 | +0.02(+0.48%) |
Feb 11, 2008 | 3.580 | 3.593 | 3.502 | 3.519 | 741,940 | -0.09(-2.42%) |
Feb 08, 2008 | 3.573 | 3.606 | 3.556 | 3.606 | 773,626 | +0.04(+1.03%) |
Feb 07, 2008 | 3.610 | 3.610 | 3.553 | 3.569 | 569,114 | -0.06(-1.57%) |
Feb 06, 2008 | 3.640 | 3.657 | 3.623 | 3.627 | 408,483 | -0.01(-0.28%) |
Feb 05, 2008 | 3.697 | 3.707 | 3.623 | 3.637 | 762,198 | -0.08(-2.08%) |
Feb 04, 2008 | 3.747 | 3.747 | 3.708 | 3.714 | 478,670 | -0.05(-1.34%) |
Feb 01, 2008 | 3.784 | 3.784 | 3.741 | 3.764 | 232,504 | -0.01(-0.18%) |
Jan 31, 2008 | 3.751 | 3.774 | 3.720 | 3.771 | 369,080 | +0.00(+0.09%) |
Jan 30, 2008 | 3.821 | 3.821 | 3.747 | 3.767 | 406,287 | -0.02(-0.44%) |
Jan 29, 2008 | 3.861 | 3.861 | 3.774 | 3.784 | 455,172 | -0.01(-0.18%) |
Jan 28, 2008 | 3.757 | 3.798 | 3.751 | 3.791 | 372,305 | +0.02(+0.44%) |
Jan 25, 2008 | 3.777 | 3.814 | 3.761 | 3.774 | 912,193 | +0.01(+0.27%) |
Jan 24, 2008 | 3.744 | 3.774 | 3.727 | 3.764 | 581,312 | +0.02(+0.54%) |
Jan 23, 2008 | 3.714 | 3.757 | 3.697 | 3.744 | 873,210 | -0.04(-1.06%) |
Jan 22, 2008 | 3.777 | 3.838 | 3.737 | 3.784 | 330,872 | -0.05(-1.40%) |
Jan 21, 2008 | 3.881 | 3.902 | 3.791 | 3.838 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.881 | 3.902 | 3.791 | 3.838 | 490,346 | -0.06(-1.46%) |
Jan 17, 2008 | 3.982 | 3.982 | 3.875 | 3.895 | 319,544 | -0.08(-2.03%) |
Jan 16, 2008 | 3.979 | 3.989 | 3.945 | 3.975 | 276,024 | -0.01(-0.34%) |
Jan 15, 2008 | 3.938 | 3.989 | 3.914 | 3.989 | 284,967 | +0.05(+1.19%) |
Jan 14, 2008 | 3.985 | 3.992 | 3.938 | 3.942 | 473,355 | -0.05(-1.26%) |
Jan 11, 2008 | 3.992 | 3.992 | 3.965 | 3.992 | 245,620 | -0.02(-0.42%) |
Jan 10, 2008 | 3.965 | 4.009 | 3.965 | 4.009 | 325,506 | +0.02(+0.50%) |
Jan 09, 2008 | 3.955 | 3.989 | 3.935 | 3.989 | 336,741 | +0.02(+0.59%) |
Jan 08, 2008 | 3.949 | 3.972 | 3.949 | 3.965 | 718,380 | +0.02(+0.42%) |
Jan 07, 2008 | 3.949 | 3.955 | 3.925 | 3.949 | 274,236 | -0.01(-0.25%) |
Jan 04, 2008 | 3.959 | 3.965 | 3.912 | 3.959 | 582,752 | -0.01(-0.17%) |
Jan 03, 2008 | 3.895 | 3.965 | 3.895 | 3.965 | 349,353 | +0.07(+1.72%) |
Jan 02, 2008 | 3.875 | 3.898 | 3.858 | 3.898 | 671,879 | +0.04(+0.96%) |